Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.65 | 32.72 | 32.47 | 32.68 | 242,363 | -0.14(-0.43%) |
Dec 29, 2005 | 32.86 | 33.11 | 32.72 | 32.82 | 568,575 | +0.11(+0.34%) |
Dec 28, 2005 | 32.55 | 32.83 | 32.35 | 32.71 | 564,449 | +0.36(+1.11%) |
Dec 27, 2005 | 32.47 | 33.10 | 32.35 | 32.35 | 344,446 | -0.12(-0.37%) |
Dec 23, 2005 | 32.48 | 32.80 | 32.25 | 32.47 | 624,740 | -0.07(-0.21%) |
Dec 22, 2005 | 32.15 | 32.56 | 32.14 | 32.53 | 656,683 | +0.44(+1.36%) |
Dec 21, 2005 | 32.08 | 32.28 | 31.93 | 32.10 | 1,050,507 | +0.05(+0.16%) |
Dec 20, 2005 | 32.05 | 32.38 | 31.80 | 32.05 | 1,918,010 | +0.95(+3.07%) |
Dec 19, 2005 | 31.58 | 31.63 | 30.78 | 31.09 | 949,356 | -0.64(-2.01%) |
Dec 16, 2005 | 31.84 | 31.94 | 31.53 | 31.73 | 981,032 | -0.11(-0.35%) |
Dec 15, 2005 | 32.49 | 32.49 | 31.44 | 31.84 | 1,737,003 | -0.64(-1.97%) |
Dec 14, 2005 | 32.89 | 33.04 | 32.46 | 32.48 | 409,528 | -0.41(-1.23%) |
Dec 13, 2005 | 33.32 | 33.40 | 32.35 | 32.89 | 1,187,327 | -0.35(-1.06%) |
Dec 12, 2005 | 32.69 | 33.26 | 32.62 | 33.24 | 460,370 | +0.56(+1.70%) |
Dec 09, 2005 | 32.68 | 32.76 | 32.56 | 32.68 | 297,464 | +0.00(+0.00%) |
Dec 08, 2005 | 32.86 | 33.12 | 32.62 | 32.68 | 519,064 | -0.18(-0.55%) |
Dec 07, 2005 | 32.72 | 32.87 | 32.25 | 32.86 | 684,100 | +0.20(+0.62%) |
Dec 06, 2005 | 32.57 | 32.95 | 32.55 | 32.66 | 580,154 | +0.02(+0.05%) |
Dec 05, 2005 | 32.98 | 33.15 | 32.40 | 32.65 | 736,007 | -0.44(-1.34%) |
Dec 02, 2005 | 33.21 | 33.28 | 32.72 | 33.09 | 426,298 | +0.01(+0.02%) |
Dec 01, 2005 | 33.39 | 33.45 | 32.79 | 33.08 | 697,010 | -0.07(-0.20%) |
Nov 30, 2005 | 33.50 | 33.50 | 33.01 | 33.15 | 523,323 | -0.29(-0.85%) |
Nov 29, 2005 | 33.27 | 33.57 | 33.13 | 33.44 | 585,079 | +0.28(+0.84%) |
Nov 28, 2005 | 33.07 | 33.16 | 32.95 | 33.16 | 406,068 | +0.12(+0.36%) |
Nov 25, 2005 | 33.17 | 33.28 | 32.92 | 33.04 | 120,715 | -0.21(-0.63%) |
Nov 23, 2005 | 32.83 | 33.38 | 32.83 | 33.25 | 453,449 | +0.28(+0.84%) |
Nov 22, 2005 | 32.76 | 33.10 | 32.50 | 32.97 | 737,205 | +0.17(+0.50%) |
Nov 21, 2005 | 33.07 | 33.07 | 32.52 | 32.80 | 507,352 | -0.11(-0.32%) |
Nov 18, 2005 | 32.92 | 32.96 | 32.76 | 32.91 | 378,651 | +0.14(+0.44%) |
Nov 17, 2005 | 32.18 | 32.78 | 32.08 | 32.77 | 457,974 | +0.60(+1.87%) |
Nov 16, 2005 | 32.61 | 32.61 | 32.17 | 32.17 | 913,021 | -0.33(-1.02%) |
Nov 15, 2005 | 32.16 | 32.80 | 32.02 | 32.50 | 1,304,449 | +0.35(+1.07%) |
Nov 14, 2005 | 32.15 | 32.44 | 32.05 | 32.15 | 1,061,154 | +0.15(+0.47%) |
Nov 11, 2005 | 32.41 | 32.45 | 31.91 | 32.00 | 487,521 | -0.35(-1.07%) |
Nov 10, 2005 | 32.16 | 32.35 | 31.62 | 32.35 | 753,176 | +0.23(+0.73%) |
Nov 09, 2005 | 31.62 | 32.23 | 31.38 | 32.11 | 954,413 | +0.66(+2.10%) |
Nov 08, 2005 | 31.82 | 31.82 | 31.41 | 31.45 | 432,553 | -0.26(-0.81%) |
Nov 07, 2005 | 31.44 | 32.23 | 31.29 | 31.71 | 1,194,780 | +0.26(+0.84%) |
Nov 04, 2005 | 31.89 | 32.20 | 31.11 | 31.44 | 1,426,363 | -0.45(-1.41%) |
Nov 03, 2005 | 30.05 | 32.01 | 29.62 | 31.89 | 2,784,582 | +3.07(+10.63%) |
Nov 02, 2005 | 28.78 | 29.00 | 28.58 | 28.83 | 1,105,075 | +0.02(+0.05%) |
Nov 01, 2005 | 28.70 | 29.04 | 28.63 | 28.81 | 543,154 | +0.11(+0.39%) |
Oct 31, 2005 | 28.48 | 28.80 | 28.34 | 28.70 | 800,424 | +0.41(+1.46%) |
Oct 28, 2005 | 28.25 | 28.36 | 28.12 | 28.29 | 453,848 | +0.14(+0.51%) |
Oct 27, 2005 | 28.21 | 28.36 | 28.15 | 28.15 | 1,201,169 | -0.09(-0.32%) |
Oct 26, 2005 | 28.40 | 28.55 | 27.95 | 28.24 | 1,156,981 | -0.07(-0.24%) |
Oct 25, 2005 | 28.21 | 28.40 | 28.08 | 28.30 | 681,971 | +0.11(+0.37%) |
Oct 24, 2005 | 27.94 | 28.33 | 27.94 | 28.20 | 652,956 | +0.23(+0.81%) |
Oct 21, 2005 | 27.68 | 28.10 | 27.68 | 27.97 | 774,205 | +0.34(+1.22%) |
Oct 20, 2005 | 27.57 | 27.94 | 27.50 | 27.63 | 860,715 | -0.05(-0.16%) |
Oct 19, 2005 | 27.44 | 27.78 | 27.37 | 27.68 | 529,312 | +0.05(+0.19%) |
Oct 18, 2005 | 27.49 | 27.80 | 27.47 | 27.63 | 668,262 | +0.05(+0.16%) |
Oct 17, 2005 | 27.57 | 28.24 | 27.31 | 27.58 | 673,453 | +0.17(+0.63%) |
Oct 14, 2005 | 27.27 | 27.84 | 27.27 | 27.41 | 891,992 | +0.10(+0.36%) |
Oct 13, 2005 | 27.42 | 27.72 | 26.89 | 27.31 | 800,025 | -0.01(-0.03%) |
Oct 12, 2005 | 27.72 | 27.82 | 27.06 | 27.32 | 890,794 | -0.33(-1.20%) |
Oct 11, 2005 | 28.21 | 28.29 | 27.60 | 27.65 | 794,701 | -0.47(-1.66%) |
Oct 10, 2005 | 28.09 | 28.34 | 28.06 | 28.12 | 938,309 | +0.03(+0.11%) |
Oct 07, 2005 | 28.18 | 28.35 | 27.95 | 28.09 | 541,823 | -0.08(-0.29%) |
Oct 06, 2005 | 28.45 | 28.59 | 27.93 | 28.17 | 997,269 | -0.16(-0.56%) |
Oct 05, 2005 | 28.26 | 28.63 | 28.00 | 28.33 | 876,820 | -0.02(-0.05%) |
Oct 04, 2005 | 28.87 | 29.09 | 28.34 | 28.34 | 524,521 | -0.53(-1.85%) |