Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.19 | 34.19 | 33.61 | 33.94 | 156,900 | -0.30(-0.88%) |
Dec 29, 2005 | 34.28 | 34.48 | 34.17 | 34.23 | 140,900 | -0.04(-0.12%) |
Dec 28, 2005 | 34.05 | 34.45 | 34.03 | 34.27 | 172,500 | +0.35(+1.03%) |
Dec 27, 2005 | 34.42 | 34.65 | 33.80 | 33.92 | 316,900 | -0.46(-1.34%) |
Dec 23, 2005 | 34.44 | 34.70 | 34.20 | 34.38 | 169,900 | -0.07(-0.20%) |
Dec 22, 2005 | 34.45 | 34.65 | 34.30 | 34.45 | 516,200 | +0.92(+2.76%) |
Dec 21, 2005 | 33.10 | 33.53 | 33.10 | 33.53 | 331,800 | +0.50(+1.50%) |
Dec 20, 2005 | 32.78 | 33.41 | 32.56 | 33.03 | 183,300 | +0.22(+0.67%) |
Dec 19, 2005 | 33.30 | 33.30 | 32.71 | 32.81 | 301,800 | -0.53(-1.59%) |
Dec 16, 2005 | 33.50 | 33.83 | 33.29 | 33.34 | 345,600 | -0.11(-0.31%) |
Dec 15, 2005 | 33.25 | 33.50 | 33.01 | 33.45 | 483,500 | -0.06(-0.18%) |
Dec 14, 2005 | 33.30 | 33.66 | 33.17 | 33.51 | 181,000 | +0.27(+0.81%) |
Dec 13, 2005 | 33.00 | 33.73 | 32.88 | 33.24 | 338,600 | +0.22(+0.65%) |
Dec 12, 2005 | 32.81 | 33.14 | 32.76 | 33.02 | 458,100 | +0.34(+1.04%) |
Dec 09, 2005 | 32.73 | 32.75 | 32.30 | 32.69 | 212,500 | -0.04(-0.14%) |
Dec 08, 2005 | 32.27 | 32.88 | 32.27 | 32.73 | 359,700 | +0.55(+1.72%) |
Dec 07, 2005 | 32.17 | 32.17 | 31.70 | 32.17 | 327,700 | -0.08(-0.23%) |
Dec 06, 2005 | 32.48 | 32.69 | 32.20 | 32.25 | 208,600 | -0.16(-0.48%) |
Dec 05, 2005 | 32.59 | 32.60 | 32.34 | 32.41 | 178,800 | -0.48(-1.46%) |
Dec 02, 2005 | 32.98 | 32.98 | 32.49 | 32.88 | 247,300 | -0.14(-0.42%) |
Dec 01, 2005 | 32.66 | 33.08 | 32.60 | 33.02 | 231,400 | +0.54(+1.66%) |
Nov 30, 2005 | 32.80 | 33.23 | 32.38 | 32.48 | 273,400 | +0.07(+0.22%) |
Nov 29, 2005 | 32.20 | 33.33 | 32.20 | 32.41 | 206,100 | +0.23(+0.73%) |
Nov 28, 2005 | 32.88 | 32.88 | 32.05 | 32.18 | 167,900 | -0.57(-1.74%) |
Nov 25, 2005 | 32.58 | 32.78 | 32.41 | 32.75 | 39,300 | +0.14(+0.43%) |
Nov 23, 2005 | 32.71 | 32.92 | 32.38 | 32.61 | 141,700 | -0.23(-0.69%) |
Nov 22, 2005 | 32.19 | 32.97 | 31.91 | 32.84 | 284,800 | +0.65(+2.02%) |
Nov 21, 2005 | 32.12 | 32.40 | 32.05 | 32.19 | 180,000 | +0.09(+0.28%) |
Nov 18, 2005 | 32.40 | 32.55 | 31.93 | 32.09 | 259,300 | -0.23(-0.71%) |
Nov 17, 2005 | 30.75 | 32.60 | 30.75 | 32.33 | 597,800 | +1.70(+5.53%) |
Nov 16, 2005 | 30.57 | 30.66 | 29.98 | 30.63 | 309,700 | +0.06(+0.21%) |
Nov 15, 2005 | 30.87 | 31.07 | 30.35 | 30.57 | 367,700 | -0.33(-1.07%) |
Nov 14, 2005 | 31.00 | 31.07 | 30.68 | 30.89 | 265,700 | -0.11(-0.34%) |
Nov 11, 2005 | 31.06 | 31.30 | 30.95 | 31.00 | 192,900 | -0.02(-0.05%) |
Nov 10, 2005 | 31.34 | 31.34 | 30.70 | 31.02 | 333,900 | -0.43(-1.37%) |
Nov 09, 2005 | 31.48 | 31.97 | 31.25 | 31.45 | 291,600 | +0.05(+0.14%) |
Nov 08, 2005 | 31.88 | 31.88 | 31.23 | 31.40 | 397,000 | -0.88(-2.71%) |
Nov 07, 2005 | 31.45 | 32.34 | 31.93 | 32.27 | 530,000 | +0.82(+2.62%) |
Nov 04, 2005 | 31.38 | 31.45 | 31.00 | 31.45 | 420,500 | +0.12(+0.40%) |
Nov 03, 2005 | 32.42 | 32.65 | 30.79 | 31.32 | 875,600 | -0.67(-2.09%) |
Nov 02, 2005 | 31.55 | 32.25 | 31.41 | 32.00 | 643,100 | +0.50(+1.57%) |
Nov 01, 2005 | 32.10 | 32.12 | 31.26 | 31.50 | 599,600 | -0.38(-1.18%) |
Oct 31, 2005 | 30.83 | 32.09 | 30.83 | 31.88 | 545,400 | +1.17(+3.81%) |
Oct 28, 2005 | 30.12 | 30.70 | 29.90 | 30.70 | 268,800 | +0.67(+2.23%) |
Oct 27, 2005 | 31.23 | 31.38 | 30.04 | 30.04 | 372,600 | -1.14(-3.66%) |
Oct 26, 2005 | 31.03 | 31.43 | 30.91 | 31.18 | 362,700 | +0.10(+0.31%) |
Oct 25, 2005 | 31.02 | 31.45 | 30.77 | 31.08 | 630,600 | +0.52(+1.70%) |
Oct 24, 2005 | 29.98 | 30.56 | 29.77 | 30.56 | 523,300 | +0.59(+1.97%) |
Oct 21, 2005 | 29.70 | 30.09 | 29.54 | 29.97 | 267,100 | +0.32(+1.10%) |
Oct 20, 2005 | 30.50 | 30.52 | 29.49 | 29.64 | 458,000 | -0.86(-2.80%) |
Oct 19, 2005 | 30.46 | 30.58 | 29.91 | 30.50 | 614,700 | -0.09(-0.28%) |
Oct 18, 2005 | 30.52 | 30.93 | 30.28 | 30.59 | 560,900 | +0.12(+0.39%) |
Oct 17, 2005 | 29.83 | 30.48 | 29.83 | 30.46 | 313,900 | +0.34(+1.11%) |
Oct 14, 2005 | 29.96 | 30.44 | 29.54 | 30.13 | 241,400 | +0.17(+0.57%) |
Oct 13, 2005 | 30.18 | 30.29 | 29.35 | 29.96 | 305,500 | -0.24(-0.79%) |
Oct 12, 2005 | 30.48 | 30.64 | 29.98 | 30.20 | 364,800 | -0.30(-0.98%) |
Oct 11, 2005 | 30.57 | 30.97 | 30.30 | 30.50 | 310,400 | +0.06(+0.20%) |
Oct 10, 2005 | 31.02 | 31.05 | 30.39 | 30.44 | 282,600 | -0.31(-1.01%) |
Oct 07, 2005 | 30.63 | 31.15 | 30.43 | 30.75 | 515,300 | +0.20(+0.64%) |
Oct 06, 2005 | 31.33 | 31.34 | 30.30 | 30.55 | 557,000 | -0.80(-2.57%) |
Oct 05, 2005 | 32.38 | 32.38 | 31.31 | 31.36 | 581,600 | -1.02(-3.15%) |
Oct 04, 2005 | 33.99 | 33.99 | 32.33 | 32.38 | 1,119,500 | -1.61(-4.75%) |