Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.50 | 31.05 | 30.14 | 30.77 | 1,209,800 | +0.27(+0.90%) |
Dec 29, 2005 | 30.62 | 31.00 | 30.09 | 30.50 | 1,148,900 | -0.12(-0.39%) |
Dec 28, 2005 | 30.37 | 30.77 | 30.31 | 30.62 | 802,300 | +0.66(+2.19%) |
Dec 27, 2005 | 30.60 | 30.60 | 29.68 | 29.96 | 1,182,700 | -1.05(-3.39%) |
Dec 23, 2005 | 30.79 | 31.06 | 30.43 | 31.02 | 943,300 | -0.18(-0.56%) |
Dec 22, 2005 | 30.93 | 31.36 | 30.80 | 31.19 | 1,473,300 | +0.45(+1.45%) |
Dec 21, 2005 | 30.23 | 31.09 | 30.15 | 30.75 | 1,684,400 | +0.73(+2.43%) |
Dec 20, 2005 | 29.64 | 30.38 | 29.61 | 30.02 | 2,105,600 | +0.38(+1.28%) |
Dec 19, 2005 | 29.10 | 29.86 | 28.84 | 29.64 | 3,141,400 | +0.87(+3.01%) |
Dec 16, 2005 | 29.20 | 29.38 | 28.70 | 28.77 | 1,933,800 | -0.26(-0.90%) |
Dec 15, 2005 | 29.75 | 30.14 | 28.75 | 29.03 | 2,338,500 | -0.52(-1.76%) |
Dec 14, 2005 | 29.03 | 29.63 | 28.66 | 29.55 | 1,383,200 | +0.52(+1.79%) |
Dec 13, 2005 | 29.79 | 29.97 | 28.98 | 29.03 | 1,607,900 | -0.51(-1.73%) |
Dec 12, 2005 | 29.50 | 29.75 | 29.24 | 29.54 | 1,669,500 | +0.62(+2.14%) |
Dec 09, 2005 | 29.33 | 29.60 | 28.62 | 28.92 | 1,706,000 | -0.82(-2.77%) |
Dec 08, 2005 | 29.20 | 29.92 | 29.00 | 29.75 | 1,489,200 | +0.62(+2.13%) |
Dec 07, 2005 | 29.57 | 30.22 | 28.98 | 29.12 | 1,776,600 | -0.16(-0.55%) |
Dec 06, 2005 | 29.18 | 29.73 | 29.04 | 29.29 | 1,257,900 | -0.23(-0.78%) |
Dec 05, 2005 | 29.50 | 30.24 | 29.42 | 29.52 | 2,115,100 | +0.29(+0.99%) |
Dec 02, 2005 | 29.11 | 29.28 | 28.50 | 29.23 | 1,525,000 | +0.25(+0.85%) |
Dec 01, 2005 | 27.96 | 29.12 | 27.88 | 28.98 | 1,967,500 | +1.45(+5.25%) |
Nov 30, 2005 | 27.82 | 28.15 | 27.49 | 27.54 | 2,621,800 | -0.01(-0.04%) |
Nov 29, 2005 | 27.88 | 28.16 | 27.46 | 27.55 | 2,734,400 | +0.08(+0.29%) |
Nov 28, 2005 | 28.75 | 28.76 | 27.45 | 27.46 | 2,533,400 | -1.58(-5.44%) |
Nov 25, 2005 | 28.90 | 29.32 | 28.90 | 29.05 | 543,500 | -0.02(-0.09%) |
Nov 23, 2005 | 29.30 | 29.34 | 28.86 | 29.07 | 1,288,500 | -0.67(-2.25%) |
Nov 22, 2005 | 29.00 | 29.86 | 28.88 | 29.74 | 2,054,300 | +1.08(+3.79%) |
Nov 21, 2005 | 28.48 | 28.83 | 28.14 | 28.66 | 1,884,100 | +0.76(+2.71%) |
Nov 18, 2005 | 28.45 | 28.45 | 27.48 | 27.90 | 2,375,500 | -0.50(-1.76%) |
Nov 17, 2005 | 28.42 | 28.69 | 28.07 | 28.40 | 2,299,700 | +0.23(+0.83%) |
Nov 16, 2005 | 27.60 | 28.25 | 27.45 | 28.16 | 1,755,300 | +0.79(+2.89%) |
Nov 15, 2005 | 27.77 | 28.55 | 27.14 | 27.38 | 2,782,100 | -0.40(-1.44%) |
Nov 14, 2005 | 27.51 | 27.98 | 27.33 | 27.77 | 2,491,700 | +0.80(+2.98%) |
Nov 11, 2005 | 26.70 | 27.30 | 26.66 | 26.97 | 2,189,500 | +0.32(+1.22%) |
Nov 10, 2005 | 27.65 | 27.66 | 26.38 | 26.64 | 3,141,100 | -1.50(-5.35%) |
Nov 09, 2005 | 28.37 | 29.09 | 27.53 | 28.15 | 2,823,300 | -0.33(-1.14%) |
Nov 08, 2005 | 28.25 | 29.12 | 28.03 | 28.48 | 2,026,900 | +0.22(+0.78%) |
Nov 07, 2005 | 29.29 | 29.23 | 28.10 | 28.25 | 3,369,900 | -1.03(-3.52%) |
Nov 04, 2005 | 31.07 | 31.12 | 28.75 | 29.29 | 4,705,300 | -2.71(-8.48%) |
Nov 03, 2005 | 31.80 | 32.24 | 31.57 | 32.00 | 2,430,600 | +1.18(+3.81%) |
Nov 02, 2005 | 29.86 | 31.18 | 29.68 | 30.82 | 2,184,600 | +0.84(+2.80%) |
Nov 01, 2005 | 29.82 | 30.36 | 29.58 | 29.98 | 2,356,600 | -0.59(-1.93%) |
Oct 31, 2005 | 30.19 | 31.21 | 30.19 | 30.57 | 2,881,400 | +1.14(+3.87%) |
Oct 28, 2005 | 28.34 | 29.59 | 27.82 | 29.43 | 1,934,100 | +1.09(+3.86%) |
Oct 27, 2005 | 29.45 | 29.75 | 28.25 | 28.34 | 1,862,800 | -0.98(-3.36%) |
Oct 26, 2005 | 29.57 | 30.77 | 29.10 | 29.32 | 3,506,300 | -0.30(-1.01%) |
Oct 25, 2005 | 28.82 | 29.77 | 28.66 | 29.62 | 2,260,000 | +0.92(+3.21%) |
Oct 24, 2005 | 27.23 | 29.09 | 26.94 | 28.70 | 2,614,200 | +1.07(+3.89%) |
Oct 21, 2005 | 26.46 | 28.09 | 26.02 | 27.63 | 3,037,600 | +1.16(+4.40%) |
Oct 20, 2005 | 27.75 | 28.00 | 26.16 | 26.46 | 2,911,900 | -1.80(-6.35%) |
Oct 19, 2005 | 28.02 | 28.49 | 26.75 | 28.26 | 3,077,900 | +0.25(+0.87%) |
Oct 18, 2005 | 29.10 | 29.55 | 27.90 | 28.02 | 2,632,700 | -1.46(-4.95%) |
Oct 17, 2005 | 29.77 | 30.15 | 29.19 | 29.48 | 2,307,700 | +0.80(+2.81%) |
Oct 14, 2005 | 27.71 | 28.82 | 27.05 | 28.67 | 4,259,100 | +0.96(+3.46%) |
Oct 13, 2005 | 30.00 | 30.00 | 26.95 | 27.71 | 5,350,800 | -2.40(-7.97%) |
Oct 12, 2005 | 31.00 | 31.00 | 29.57 | 30.11 | 2,184,300 | -1.02(-3.26%) |
Oct 11, 2005 | 30.55 | 31.55 | 30.52 | 31.12 | 2,537,700 | +1.13(+3.77%) |
Oct 10, 2005 | 30.73 | 30.73 | 29.60 | 30.00 | 1,945,800 | -0.73(-2.38%) |
Oct 07, 2005 | 29.77 | 30.82 | 29.56 | 30.73 | 2,766,000 | +1.46(+4.99%) |
Oct 06, 2005 | 29.75 | 30.38 | 28.52 | 29.27 | 6,308,300 | -1.35(-4.41%) |
Oct 05, 2005 | 33.12 | 33.40 | 30.43 | 30.61 | 4,459,200 | -2.51(-7.58%) |
Oct 04, 2005 | 34.43 | 34.43 | 33.12 | 33.12 | 1,469,500 | -1.30(-3.78%) |