Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 33.43 | 33.66 | 33.31 | 33.35 | 713,025 | -0.24(-0.70%) |
Dec 29, 2005 | 33.50 | 33.77 | 33.33 | 33.58 | 645,117 | +0.12(+0.36%) |
Dec 28, 2005 | 33.30 | 33.55 | 33.09 | 33.46 | 1,056,729 | +0.07(+0.22%) |
Dec 27, 2005 | 33.65 | 34.12 | 33.24 | 33.39 | 872,221 | -0.09(-0.27%) |
Dec 23, 2005 | 34.01 | 34.04 | 33.36 | 33.48 | 762,166 | -0.39(-1.15%) |
Dec 22, 2005 | 34.38 | 35.01 | 33.66 | 33.87 | 1,663,316 | -0.89(-2.57%) |
Dec 21, 2005 | 34.09 | 34.99 | 34.09 | 34.76 | 1,130,968 | +0.75(+2.19%) |
Dec 20, 2005 | 34.13 | 34.33 | 33.80 | 34.01 | 914,625 | -0.19(-0.57%) |
Dec 19, 2005 | 34.50 | 35.18 | 34.18 | 34.21 | 714,228 | -0.41(-1.17%) |
Dec 16, 2005 | 34.88 | 34.91 | 34.22 | 34.61 | 2,765,183 | -0.27(-0.77%) |
Dec 15, 2005 | 34.69 | 35.03 | 34.41 | 34.88 | 826,993 | +0.19(+0.54%) |
Dec 14, 2005 | 34.69 | 35.19 | 34.56 | 34.69 | 767,498 | +0.06(+0.16%) |
Dec 13, 2005 | 34.42 | 34.78 | 34.29 | 34.64 | 1,125,973 | +0.09(+0.26%) |
Dec 12, 2005 | 34.52 | 34.75 | 34.16 | 34.55 | 757,103 | +0.01(+0.02%) |
Dec 09, 2005 | 34.37 | 34.73 | 34.34 | 34.54 | 1,321,331 | +0.11(+0.33%) |
Dec 08, 2005 | 35.02 | 35.02 | 34.32 | 34.43 | 1,178,055 | -0.36(-1.03%) |
Dec 07, 2005 | 35.25 | 35.25 | 34.64 | 34.78 | 1,593,733 | -0.42(-1.20%) |
Dec 06, 2005 | 35.57 | 35.72 | 35.19 | 35.21 | 1,672,865 | -0.36(-1.03%) |
Dec 05, 2005 | 36.66 | 36.70 | 35.44 | 35.57 | 2,802,942 | -1.13(-3.07%) |
Dec 02, 2005 | 36.32 | 36.71 | 36.32 | 36.70 | 1,614,628 | +0.09(+0.24%) |
Dec 01, 2005 | 36.31 | 36.81 | 36.21 | 36.61 | 835,994 | +0.35(+0.96%) |
Nov 30, 2005 | 36.42 | 36.44 | 36.23 | 36.26 | 1,579,595 | -0.10(-0.27%) |
Nov 29, 2005 | 36.33 | 36.62 | 36.20 | 36.36 | 1,315,902 | +0.27(+0.74%) |
Nov 28, 2005 | 36.06 | 36.31 | 35.96 | 36.09 | 1,521,296 | -0.07(-0.20%) |
Nov 25, 2005 | 36.19 | 36.19 | 35.98 | 36.16 | 254,119 | -0.03(-0.09%) |
Nov 23, 2005 | 35.66 | 36.42 | 35.66 | 36.19 | 833,122 | +0.45(+1.25%) |
Nov 22, 2005 | 35.84 | 36.05 | 35.60 | 35.75 | 1,085,703 | -0.11(-0.29%) |
Nov 21, 2005 | 35.68 | 35.93 | 35.37 | 35.85 | 766,008 | +0.15(+0.41%) |
Nov 18, 2005 | 35.90 | 36.02 | 35.40 | 35.71 | 1,163,653 | +0.17(+0.48%) |
Nov 17, 2005 | 34.99 | 35.56 | 34.80 | 35.54 | 1,157,251 | +0.61(+1.74%) |
Nov 16, 2005 | 34.73 | 35.07 | 34.62 | 34.93 | 767,654 | +0.09(+0.26%) |
Nov 15, 2005 | 34.82 | 34.99 | 34.53 | 34.84 | 1,531,128 | +0.13(+0.37%) |
Nov 14, 2005 | 35.00 | 35.26 | 34.58 | 34.71 | 1,308,053 | -0.41(-1.15%) |
Nov 11, 2005 | 35.12 | 35.32 | 34.96 | 35.12 | 573,860 | +0.09(+0.25%) |
Nov 10, 2005 | 34.57 | 35.30 | 34.44 | 35.03 | 1,037,212 | +0.40(+1.15%) |
Nov 09, 2005 | 34.52 | 34.83 | 34.29 | 34.63 | 1,167,807 | -0.04(-0.12%) |
Nov 08, 2005 | 34.73 | 34.86 | 34.48 | 34.67 | 669,940 | +0.07(+0.21%) |
Nov 07, 2005 | 34.71 | 34.86 | 34.41 | 34.60 | 803,064 | +0.22(+0.64%) |
Nov 04, 2005 | 34.35 | 34.58 | 34.13 | 34.38 | 701,332 | +0.18(+0.52%) |
Nov 03, 2005 | 33.89 | 34.35 | 33.78 | 34.20 | 1,328,432 | +0.32(+0.93%) |
Nov 02, 2005 | 33.24 | 34.08 | 33.24 | 33.88 | 1,480,866 | +0.55(+1.65%) |
Nov 01, 2005 | 32.76 | 33.61 | 32.66 | 33.33 | 1,283,752 | +0.46(+1.41%) |
Oct 31, 2005 | 32.93 | 33.40 | 32.58 | 32.87 | 1,044,114 | +0.08(+0.25%) |
Oct 28, 2005 | 32.68 | 32.89 | 32.38 | 32.79 | 958,896 | +0.73(+2.28%) |
Oct 27, 2005 | 32.42 | 32.68 | 31.86 | 32.06 | 1,132,943 | -0.41(-1.27%) |
Oct 26, 2005 | 32.76 | 33.00 | 32.38 | 32.47 | 894,409 | -0.28(-0.87%) |
Oct 25, 2005 | 32.74 | 33.02 | 32.50 | 32.76 | 1,008,197 | +0.11(+0.32%) |
Oct 24, 2005 | 31.99 | 32.72 | 31.91 | 32.65 | 1,288,376 | +0.66(+2.08%) |
Oct 21, 2005 | 31.83 | 32.27 | 31.45 | 31.99 | 1,499,609 | +0.33(+1.05%) |
Oct 20, 2005 | 32.33 | 32.49 | 31.36 | 31.65 | 1,534,199 | -0.71(-2.20%) |
Oct 19, 2005 | 31.22 | 32.43 | 31.06 | 32.37 | 1,801,740 | +1.11(+3.55%) |
Oct 18, 2005 | 31.41 | 31.56 | 31.23 | 31.26 | 1,566,593 | -0.19(-0.62%) |
Oct 17, 2005 | 31.86 | 32.00 | 31.28 | 31.45 | 1,377,482 | -0.35(-1.10%) |
Oct 14, 2005 | 31.98 | 31.98 | 31.13 | 31.80 | 996,427 | +0.02(+0.05%) |
Oct 13, 2005 | 32.20 | 32.36 | 31.72 | 31.78 | 1,653,295 | -0.34(-1.06%) |
Oct 12, 2005 | 31.84 | 32.55 | 31.82 | 32.12 | 1,071,303 | +0.32(+0.99%) |
Oct 11, 2005 | 31.81 | 32.29 | 31.56 | 31.81 | 954,562 | -0.23(-0.71%) |
Oct 10, 2005 | 31.86 | 32.65 | 31.56 | 32.03 | 1,335,660 | +0.01(+0.03%) |
Oct 07, 2005 | 32.09 | 32.30 | 31.63 | 32.03 | 772,751 | +0.11(+0.33%) |
Oct 06, 2005 | 32.01 | 32.43 | 31.62 | 31.92 | 1,188,934 | -0.11(-0.35%) |
Oct 05, 2005 | 32.87 | 32.87 | 32.03 | 32.03 | 766,712 | -0.89(-2.71%) |
Oct 04, 2005 | 33.35 | 33.54 | 32.92 | 32.93 | 850,958 | -0.41(-1.24%) |