Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.08 | 30.32 | 29.81 | 30.31 | 224,631 | +0.06(+0.19%) |
Dec 29, 2005 | 29.94 | 30.49 | 29.94 | 30.25 | 244,995 | +0.24(+0.80%) |
Dec 28, 2005 | 30.02 | 30.08 | 29.70 | 30.01 | 222,864 | +0.03(+0.10%) |
Dec 27, 2005 | 29.94 | 30.15 | 29.71 | 29.98 | 219,851 | +0.13(+0.42%) |
Dec 23, 2005 | 29.75 | 29.89 | 29.71 | 29.86 | 192,422 | +0.13(+0.45%) |
Dec 22, 2005 | 29.60 | 29.83 | 29.54 | 29.72 | 449,366 | +0.13(+0.42%) |
Dec 21, 2005 | 29.69 | 29.76 | 29.36 | 29.60 | 302,140 | +0.05(+0.16%) |
Dec 20, 2005 | 29.84 | 29.94 | 29.55 | 29.55 | 215,072 | -0.33(-1.10%) |
Dec 19, 2005 | 30.56 | 30.56 | 29.83 | 29.88 | 263,489 | -0.44(-1.46%) |
Dec 16, 2005 | 30.85 | 30.86 | 30.32 | 30.32 | 593,475 | -0.45(-1.47%) |
Dec 15, 2005 | 30.54 | 30.83 | 30.44 | 30.77 | 623,606 | +0.23(+0.76%) |
Dec 14, 2005 | 29.84 | 31.14 | 29.00 | 30.54 | 993,697 | -1.66(-5.14%) |
Dec 13, 2005 | 32.34 | 32.56 | 31.97 | 32.19 | 208,526 | -0.10(-0.30%) |
Dec 12, 2005 | 32.64 | 32.74 | 32.24 | 32.29 | 265,879 | -0.57(-1.73%) |
Dec 09, 2005 | 32.81 | 33.06 | 32.58 | 32.86 | 198,552 | +0.06(+0.18%) |
Dec 08, 2005 | 32.74 | 33.08 | 32.61 | 32.80 | 177,356 | +0.02(+0.06%) |
Dec 07, 2005 | 32.47 | 32.83 | 32.34 | 32.78 | 254,242 | +0.24(+0.74%) |
Dec 06, 2005 | 32.70 | 33.01 | 32.37 | 32.54 | 235,852 | -0.14(-0.44%) |
Dec 05, 2005 | 33.45 | 33.45 | 32.59 | 32.69 | 153,044 | -0.42(-1.28%) |
Dec 02, 2005 | 33.30 | 33.30 | 32.99 | 33.11 | 166,239 | -0.21(-0.64%) |
Dec 01, 2005 | 33.04 | 33.44 | 33.04 | 33.32 | 240,839 | +0.44(+1.35%) |
Nov 30, 2005 | 33.23 | 33.23 | 32.88 | 32.88 | 252,995 | +0.07(+0.21%) |
Nov 29, 2005 | 33.40 | 33.59 | 32.71 | 32.81 | 133,926 | -0.39(-1.16%) |
Nov 28, 2005 | 33.38 | 33.66 | 33.18 | 33.20 | 142,238 | -0.20(-0.61%) |
Nov 25, 2005 | 33.49 | 33.49 | 33.25 | 33.40 | 79,587 | -0.24(-0.72%) |
Nov 23, 2005 | 33.35 | 33.73 | 33.35 | 33.64 | 119,069 | +0.14(+0.43%) |
Nov 22, 2005 | 33.88 | 33.88 | 33.48 | 33.49 | 121,147 | -0.42(-1.25%) |
Nov 21, 2005 | 34.17 | 34.85 | 33.82 | 33.92 | 146,914 | -0.08(-0.23%) |
Nov 18, 2005 | 33.54 | 34.22 | 33.41 | 33.99 | 176,006 | +0.79(+2.38%) |
Nov 17, 2005 | 33.06 | 33.47 | 33.06 | 33.21 | 109,406 | +0.26(+0.79%) |
Nov 16, 2005 | 33.35 | 33.43 | 32.68 | 32.95 | 98,912 | -0.50(-1.50%) |
Nov 15, 2005 | 33.47 | 33.59 | 33.03 | 33.45 | 204,682 | -0.05(-0.14%) |
Nov 14, 2005 | 34.17 | 34.23 | 33.14 | 33.49 | 146,083 | -0.63(-1.83%) |
Nov 11, 2005 | 34.26 | 34.36 | 34.00 | 34.12 | 47,482 | -0.26(-0.76%) |
Nov 10, 2005 | 33.98 | 34.42 | 33.55 | 34.38 | 104,834 | +0.50(+1.48%) |
Nov 09, 2005 | 33.73 | 34.24 | 33.68 | 33.88 | 108,055 | +0.26(+0.77%) |
Nov 08, 2005 | 34.07 | 34.12 | 33.49 | 33.62 | 157,823 | -0.40(-1.19%) |
Nov 07, 2005 | 33.78 | 34.14 | 33.45 | 34.02 | 176,941 | +0.39(+1.14%) |
Nov 04, 2005 | 33.42 | 33.67 | 33.26 | 33.64 | 146,810 | +0.22(+0.66%) |
Nov 03, 2005 | 33.54 | 33.68 | 33.10 | 33.42 | 176,110 | +0.12(+0.35%) |
Nov 02, 2005 | 32.57 | 33.30 | 32.57 | 33.30 | 147,745 | +0.74(+2.28%) |
Nov 01, 2005 | 32.29 | 32.74 | 32.15 | 32.56 | 230,241 | +0.04(+0.12%) |
Oct 31, 2005 | 32.48 | 32.67 | 32.20 | 32.52 | 387,442 | +0.21(+0.66%) |
Oct 28, 2005 | 32.53 | 32.55 | 31.93 | 32.31 | 424,638 | -0.22(-0.68%) |
Oct 27, 2005 | 32.82 | 33.38 | 32.08 | 32.53 | 1,500,728 | -3.81(-10.49%) |
Oct 26, 2005 | 36.81 | 37.39 | 36.28 | 36.34 | 124,991 | -0.67(-1.82%) |
Oct 25, 2005 | 36.91 | 37.07 | 36.67 | 37.02 | 174,239 | -0.04(-0.10%) |
Oct 24, 2005 | 36.89 | 37.10 | 36.57 | 37.05 | 179,850 | +0.30(+0.81%) |
Oct 21, 2005 | 36.83 | 37.20 | 36.57 | 36.76 | 214,864 | +0.02(+0.05%) |
Oct 20, 2005 | 37.34 | 37.59 | 36.55 | 36.74 | 109,822 | -0.65(-1.75%) |
Oct 19, 2005 | 37.17 | 37.39 | 36.73 | 37.39 | 214,656 | +0.23(+0.62%) |
Oct 18, 2005 | 37.68 | 37.68 | 37.16 | 37.16 | 235,332 | -0.04(-0.10%) |
Oct 17, 2005 | 37.25 | 37.44 | 36.95 | 37.20 | 250,917 | -0.05(-0.13%) |
Oct 14, 2005 | 37.31 | 37.71 | 36.76 | 37.25 | 115,017 | +0.18(+0.49%) |
Oct 13, 2005 | 36.91 | 37.36 | 36.85 | 37.06 | 155,018 | +0.04(+0.10%) |
Oct 12, 2005 | 37.51 | 37.69 | 36.66 | 37.03 | 162,810 | -0.57(-1.51%) |
Oct 11, 2005 | 38.24 | 38.41 | 37.58 | 37.59 | 216,838 | -0.40(-1.06%) |
Oct 10, 2005 | 37.99 | 38.47 | 37.82 | 38.00 | 78,548 | +0.02(+0.05%) |
Oct 07, 2005 | 37.87 | 38.39 | 37.73 | 37.98 | 114,601 | -0.39(-1.03%) |
Oct 06, 2005 | 39.36 | 39.46 | 37.54 | 38.37 | 238,138 | -1.04(-2.64%) |
Oct 05, 2005 | 39.52 | 39.74 | 39.36 | 39.41 | 200,942 | -0.19(-0.49%) |
Oct 04, 2005 | 39.72 | 39.98 | 39.57 | 39.61 | 209,461 | -0.34(-0.84%) |