Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.66 | 34.75 | 34.32 | 34.58 | 579,000 | -0.16(-0.46%) |
Dec 29, 2005 | 34.53 | 35.06 | 34.53 | 34.74 | 677,100 | +0.28(+0.81%) |
Dec 28, 2005 | 34.28 | 34.54 | 34.09 | 34.46 | 1,155,100 | +0.16(+0.47%) |
Dec 27, 2005 | 35.13 | 35.25 | 34.28 | 34.30 | 917,200 | -0.64(-1.83%) |
Dec 23, 2005 | 34.75 | 34.97 | 34.68 | 34.94 | 654,300 | +0.27(+0.78%) |
Dec 22, 2005 | 34.40 | 34.80 | 34.26 | 34.67 | 1,540,800 | +0.39(+1.14%) |
Dec 21, 2005 | 34.10 | 34.66 | 33.88 | 34.28 | 2,158,600 | +0.34(+1.00%) |
Dec 20, 2005 | 33.97 | 34.17 | 33.88 | 33.94 | 1,949,500 | +0.14(+0.41%) |
Dec 19, 2005 | 35.05 | 35.05 | 33.51 | 33.80 | 2,466,000 | -1.18(-3.37%) |
Dec 16, 2005 | 34.56 | 35.05 | 34.59 | 34.98 | 3,419,400 | +0.43(+1.24%) |
Dec 15, 2005 | 34.61 | 34.76 | 34.33 | 34.55 | 2,240,500 | -0.05(-0.14%) |
Dec 14, 2005 | 34.11 | 34.61 | 34.07 | 34.60 | 1,561,000 | +0.60(+1.76%) |
Dec 13, 2005 | 33.45 | 34.18 | 33.35 | 34.00 | 2,355,700 | +0.48(+1.43%) |
Dec 12, 2005 | 33.95 | 33.96 | 33.39 | 33.52 | 1,314,000 | -0.25(-0.74%) |
Dec 09, 2005 | 33.58 | 34.04 | 33.17 | 33.77 | 1,841,500 | +0.19(+0.57%) |
Dec 08, 2005 | 33.83 | 33.95 | 33.24 | 33.58 | 3,091,300 | -0.26(-0.77%) |
Dec 07, 2005 | 34.27 | 34.34 | 33.39 | 33.84 | 3,382,700 | -0.52(-1.51%) |
Dec 06, 2005 | 34.20 | 34.58 | 34.15 | 34.36 | 4,126,500 | -0.62(-1.77%) |
Dec 05, 2005 | 34.92 | 35.00 | 34.80 | 34.98 | 4,188,500 | +0.18(+0.52%) |
Dec 02, 2005 | 34.85 | 35.16 | 34.80 | 34.80 | 8,446,700 | -0.13(-0.37%) |
Dec 01, 2005 | 34.50 | 34.95 | 34.26 | 34.93 | 18,119,300 | +0.48(+1.39%) |
Nov 30, 2005 | 34.25 | 35.00 | 33.95 | 34.45 | 9,205,000 | +0.45(+1.32%) |
Nov 29, 2005 | 34.25 | 34.39 | 33.95 | 34.00 | 2,024,300 | -0.04(-0.12%) |
Nov 28, 2005 | 34.12 | 34.22 | 33.96 | 34.04 | 2,018,800 | +0.17(+0.50%) |
Nov 25, 2005 | 34.10 | 34.15 | 33.87 | 33.87 | 485,400 | -0.15(-0.44%) |
Nov 23, 2005 | 33.50 | 34.03 | 33.47 | 34.02 | 2,063,800 | +0.62(+1.86%) |
Nov 22, 2005 | 32.95 | 33.73 | 32.84 | 33.40 | 3,034,500 | +0.30(+0.91%) |
Nov 21, 2005 | 33.08 | 33.25 | 32.55 | 33.10 | 2,425,900 | +0.18(+0.55%) |
Nov 18, 2005 | 33.80 | 33.90 | 32.87 | 32.92 | 2,321,000 | -0.20(-0.60%) |
Nov 17, 2005 | 32.68 | 33.17 | 32.56 | 33.12 | 2,838,800 | +0.69(+2.13%) |
Nov 16, 2005 | 32.50 | 32.63 | 32.23 | 32.43 | 2,132,300 | +0.23(+0.71%) |
Nov 15, 2005 | 32.07 | 32.55 | 32.07 | 32.20 | 3,276,200 | +0.12(+0.37%) |
Nov 14, 2005 | 32.09 | 32.25 | 31.83 | 32.08 | 943,400 | -0.12(-0.37%) |
Nov 11, 2005 | 32.30 | 32.31 | 32.08 | 32.20 | 486,600 | -0.12(-0.37%) |
Nov 10, 2005 | 32.15 | 32.40 | 32.10 | 32.32 | 1,862,600 | +0.30(+0.94%) |
Nov 09, 2005 | 32.32 | 32.69 | 31.95 | 32.02 | 3,013,600 | -0.05(-0.16%) |
Nov 08, 2005 | 32.10 | 32.27 | 31.89 | 32.07 | 1,294,800 | -0.38(-1.17%) |
Nov 07, 2005 | 32.75 | 32.94 | 32.26 | 32.45 | 1,885,300 | +0.02(+0.06%) |
Nov 04, 2005 | 32.50 | 32.74 | 32.14 | 32.43 | 2,247,900 | +0.05(+0.15%) |
Nov 03, 2005 | 31.85 | 32.47 | 31.85 | 32.38 | 3,688,500 | +0.38(+1.19%) |
Nov 02, 2005 | 31.95 | 32.29 | 31.85 | 32.00 | 1,868,000 | +0.15(+0.47%) |
Nov 01, 2005 | 31.82 | 32.00 | 31.66 | 31.85 | 1,262,600 | +0.16(+0.50%) |
Oct 31, 2005 | 30.90 | 31.78 | 30.90 | 31.69 | 1,780,400 | +0.87(+2.82%) |
Oct 28, 2005 | 30.70 | 30.88 | 30.60 | 30.82 | 1,196,500 | +0.20(+0.65%) |
Oct 27, 2005 | 30.50 | 30.82 | 30.46 | 30.62 | 1,748,400 | +0.16(+0.53%) |
Oct 26, 2005 | 30.30 | 30.87 | 30.27 | 30.46 | 3,459,900 | -0.66(-2.12%) |
Oct 25, 2005 | 31.14 | 31.30 | 30.86 | 31.12 | 1,915,500 | -0.02(-0.06%) |
Oct 24, 2005 | 31.00 | 31.17 | 30.97 | 31.14 | 1,848,700 | +0.08(+0.26%) |
Oct 21, 2005 | 30.80 | 31.07 | 30.67 | 31.06 | 2,473,400 | +0.28(+0.91%) |
Oct 20, 2005 | 31.51 | 31.53 | 30.70 | 30.78 | 1,755,300 | -0.71(-2.25%) |
Oct 19, 2005 | 31.48 | 31.53 | 31.19 | 31.49 | 1,852,700 | -0.02(-0.06%) |
Oct 18, 2005 | 31.45 | 31.64 | 31.25 | 31.51 | 1,757,400 | +0.17(+0.54%) |
Oct 17, 2005 | 31.28 | 31.41 | 30.82 | 31.34 | 990,900 | +0.23(+0.74%) |
Oct 14, 2005 | 30.50 | 31.16 | 30.29 | 31.11 | 2,599,100 | +0.79(+2.61%) |
Oct 13, 2005 | 30.18 | 30.57 | 29.97 | 30.32 | 1,951,900 | +0.21(+0.70%) |
Oct 12, 2005 | 30.30 | 30.63 | 29.73 | 30.11 | 3,249,600 | -0.67(-2.18%) |
Oct 11, 2005 | 31.05 | 31.21 | 30.70 | 30.78 | 2,152,100 | -0.17(-0.55%) |
Oct 10, 2005 | 31.09 | 31.30 | 30.78 | 30.95 | 1,597,200 | +0.07(+0.23%) |
Oct 07, 2005 | 30.88 | 31.07 | 30.37 | 30.88 | 2,713,500 | +0.08(+0.26%) |
Oct 06, 2005 | 31.20 | 31.40 | 30.67 | 30.80 | 3,876,600 | -0.44(-1.41%) |
Oct 05, 2005 | 31.60 | 31.64 | 31.24 | 31.24 | 3,095,500 | -0.13(-0.41%) |
Oct 04, 2005 | 31.51 | 32.25 | 31.37 | 31.37 | 2,144,500 | -0.53(-1.66%) |