Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.36 | 31.36 | 31.36 | 31.36 | 0 | -0.11(-0.35%) |
Dec 29, 2005 | 31.47 | 31.47 | 31.47 | 31.47 | 0 | -0.02(-0.06%) |
Dec 28, 2005 | 31.49 | 31.49 | 31.49 | 31.49 | 0 | -0.17(-0.54%) |
Dec 23, 2005 | 31.66 | 31.66 | 31.66 | 31.66 | 0 | +0.05(+0.16%) |
Dec 22, 2005 | 31.61 | 31.61 | 31.61 | 31.61 | 0 | -0.95(-2.92%) |
Dec 21, 2005 | 32.56 | 32.56 | 32.56 | 32.56 | 0 | +0.08(+0.25%) |
Dec 20, 2005 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | -0.05(-0.15%) |
Dec 19, 2005 | 32.53 | 32.71 | 32.53 | 32.53 | 0 | -0.18(-0.55%) |
Dec 16, 2005 | 32.71 | 32.71 | 32.71 | 32.71 | 0 | -0.03(-0.09%) |
Dec 15, 2005 | 32.74 | 32.74 | 32.74 | 32.74 | 0 | -0.02(-0.06%) |
Dec 14, 2005 | 32.76 | 32.76 | 32.76 | 32.76 | 0 | +0.11(+0.34%) |
Dec 13, 2005 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | +0.12(+0.37%) |
Dec 12, 2005 | 32.53 | 32.53 | 32.53 | 32.53 | 0 | +0.10(+0.31%) |
Dec 09, 2005 | 32.43 | 32.43 | 32.43 | 32.43 | 0 | +0.09(+0.28%) |
Dec 08, 2005 | 32.34 | 32.34 | 32.34 | 32.34 | 0 | +0.01(+0.03%) |
Dec 07, 2005 | 32.33 | 32.33 | 32.33 | 32.33 | 0 | -0.09(-0.28%) |
Dec 06, 2005 | 32.42 | 32.42 | 32.42 | 32.42 | 0 | +0.08(+0.25%) |
Dec 05, 2005 | 32.34 | 32.34 | 32.34 | 32.34 | 0 | -0.07(-0.22%) |
Dec 02, 2005 | 32.41 | 32.41 | 32.41 | 32.41 | 0 | +0.01(+0.03%) |
Dec 01, 2005 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.36(+1.12%) |
Nov 30, 2005 | 32.04 | 32.04 | 32.04 | 32.04 | 0 | -0.15(-0.47%) |
Nov 29, 2005 | 32.19 | 32.19 | 32.19 | 32.19 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 32.19 | 32.19 | 32.19 | 32.19 | 0 | -0.18(-0.56%) |
Nov 25, 2005 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | +0.04(+0.12%) |
Nov 23, 2005 | 32.33 | 32.33 | 32.33 | 32.33 | 0 | +0.05(+0.15%) |
Nov 22, 2005 | 32.28 | 32.28 | 32.28 | 32.28 | 0 | +0.23(+0.72%) |
Nov 21, 2005 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | +0.13(+0.41%) |
Nov 18, 2005 | 31.92 | 31.92 | 31.92 | 31.92 | 0 | +0.15(+0.47%) |
Nov 17, 2005 | 31.77 | 31.77 | 31.77 | 31.77 | 0 | +0.20(+0.63%) |
Nov 16, 2005 | 31.57 | 31.57 | 31.57 | 31.57 | 0 | +0.10(+0.32%) |
Nov 15, 2005 | 31.47 | 31.47 | 31.47 | 31.47 | 0 | -0.16(-0.51%) |
Nov 14, 2005 | 31.63 | 31.63 | 31.63 | 31.63 | 0 | +0.05(+0.16%) |
Nov 11, 2005 | 31.58 | 31.58 | 31.58 | 31.58 | 0 | +0.11(+0.35%) |
Nov 10, 2005 | 31.47 | 31.47 | 31.47 | 31.47 | 0 | +0.12(+0.38%) |
Nov 09, 2005 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | -0.02(-0.06%) |
Nov 08, 2005 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | -0.07(-0.22%) |
Nov 07, 2005 | 31.44 | 31.44 | 31.44 | 31.44 | 0 | +0.04(+0.13%) |
Nov 04, 2005 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | -0.05(-0.16%) |
Nov 03, 2005 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | +0.10(+0.32%) |
Nov 02, 2005 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +0.27(+0.87%) |
Nov 01, 2005 | 31.08 | 31.08 | 31.08 | 31.08 | 0 | -0.06(-0.19%) |
Oct 31, 2005 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | +0.19(+0.61%) |
Oct 28, 2005 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.40(+1.31%) |
Oct 27, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | -0.27(-0.88%) |
Oct 26, 2005 | 30.82 | 30.82 | 30.82 | 30.82 | 0 | -0.07(-0.23%) |
Oct 25, 2005 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | -0.01(-0.03%) |
Oct 24, 2005 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | +0.45(+1.48%) |
Oct 21, 2005 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | +0.01(+0.03%) |
Oct 20, 2005 | 30.44 | 30.44 | 30.44 | 30.44 | 0 | -0.33(-1.07%) |
Oct 19, 2005 | 30.77 | 30.77 | 30.77 | 30.77 | 0 | +0.29(+0.95%) |
Oct 18, 2005 | 30.48 | 30.48 | 30.48 | 30.48 | 0 | -0.33(-1.07%) |
Oct 17, 2005 | 30.81 | 30.81 | 30.81 | 30.81 | 0 | +0.15(+0.49%) |
Oct 14, 2005 | 30.66 | 30.66 | 30.66 | 30.66 | 0 | +0.22(+0.72%) |
Oct 13, 2005 | 30.44 | 30.44 | 30.44 | 30.44 | 0 | -0.12(-0.39%) |
Oct 12, 2005 | 30.56 | 30.56 | 30.56 | 30.56 | 0 | -0.16(-0.52%) |
Oct 11, 2005 | 30.72 | 30.72 | 30.72 | 30.72 | 0 | -0.02(-0.07%) |
Oct 10, 2005 | 30.74 | 30.74 | 30.74 | 30.74 | 0 | -0.21(-0.68%) |
Oct 07, 2005 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.06(+0.19%) |
Oct 06, 2005 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | -0.11(-0.35%) |
Oct 05, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | -0.38(-1.21%) |
Oct 04, 2005 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | -0.26(-0.82%) |