Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.05 | 31.14 | 30.71 | 30.90 | 1,068,559 | -0.17(-0.55%) |
Dec 29, 2005 | 31.38 | 31.44 | 30.92 | 31.07 | 1,702,515 | -0.31(-0.98%) |
Dec 28, 2005 | 31.69 | 31.89 | 31.28 | 31.38 | 760,506 | -0.40(-1.27%) |
Dec 27, 2005 | 31.59 | 31.95 | 31.59 | 31.79 | 890,867 | +0.18(+0.58%) |
Dec 23, 2005 | 31.97 | 32.20 | 31.31 | 31.60 | 768,528 | -0.26(-0.83%) |
Dec 22, 2005 | 31.96 | 32.16 | 31.77 | 31.87 | 782,767 | -0.02(-0.08%) |
Dec 21, 2005 | 31.91 | 32.00 | 31.69 | 31.89 | 1,063,746 | -0.02(-0.06%) |
Dec 20, 2005 | 32.12 | 32.25 | 31.74 | 31.91 | 1,422,941 | -0.06(-0.20%) |
Dec 19, 2005 | 32.91 | 33.04 | 31.91 | 31.98 | 1,646,961 | -0.94(-2.85%) |
Dec 16, 2005 | 33.61 | 33.68 | 32.91 | 32.91 | 994,554 | -0.17(-0.51%) |
Dec 15, 2005 | 33.66 | 34.07 | 32.98 | 33.08 | 1,355,754 | -0.07(-0.23%) |
Dec 14, 2005 | 32.73 | 33.31 | 32.58 | 33.16 | 1,904,274 | +0.53(+1.62%) |
Dec 13, 2005 | 32.53 | 32.88 | 32.31 | 32.63 | 1,369,994 | +0.10(+0.31%) |
Dec 12, 2005 | 33.03 | 33.22 | 32.48 | 32.53 | 1,179,266 | -0.20(-0.62%) |
Dec 09, 2005 | 33.00 | 33.03 | 32.39 | 32.73 | 1,082,397 | -0.27(-0.83%) |
Dec 08, 2005 | 32.41 | 33.08 | 32.16 | 33.01 | 1,541,669 | +0.59(+1.83%) |
Dec 07, 2005 | 33.16 | 33.17 | 32.38 | 32.41 | 1,564,332 | -0.93(-2.78%) |
Dec 06, 2005 | 33.67 | 33.81 | 33.26 | 33.34 | 614,100 | -0.07(-0.22%) |
Dec 05, 2005 | 33.66 | 33.67 | 33.19 | 33.42 | 902,299 | -0.52(-1.53%) |
Dec 02, 2005 | 33.85 | 34.22 | 33.33 | 33.94 | 995,958 | +0.09(+0.27%) |
Dec 01, 2005 | 34.35 | 34.45 | 33.30 | 33.85 | 1,122,709 | -0.12(-0.37%) |
Nov 30, 2005 | 34.20 | 34.48 | 33.59 | 33.97 | 860,382 | +0.23(+0.68%) |
Nov 29, 2005 | 34.08 | 35.00 | 33.34 | 33.74 | 1,471,074 | -0.23(-0.69%) |
Nov 28, 2005 | 35.57 | 35.63 | 33.98 | 33.98 | 1,197,917 | -1.84(-5.15%) |
Nov 25, 2005 | 35.87 | 35.98 | 35.58 | 35.82 | 180,901 | +0.07(+0.21%) |
Nov 23, 2005 | 35.58 | 36.01 | 35.27 | 35.75 | 1,312,635 | +0.16(+0.46%) |
Nov 22, 2005 | 34.80 | 35.74 | 34.03 | 35.58 | 1,982,691 | +0.64(+1.84%) |
Nov 21, 2005 | 34.11 | 35.03 | 34.08 | 34.94 | 970,086 | +0.87(+2.55%) |
Nov 18, 2005 | 35.08 | 35.08 | 33.86 | 34.07 | 1,356,156 | -0.60(-1.74%) |
Nov 17, 2005 | 32.87 | 35.13 | 32.81 | 34.67 | 2,066,523 | +1.63(+4.93%) |
Nov 16, 2005 | 33.10 | 33.25 | 32.12 | 33.04 | 1,253,271 | +0.08(+0.26%) |
Nov 15, 2005 | 33.17 | 33.67 | 32.79 | 32.96 | 1,199,522 | -0.61(-1.81%) |
Nov 14, 2005 | 33.67 | 33.82 | 33.41 | 33.57 | 557,343 | -0.16(-0.47%) |
Nov 11, 2005 | 33.93 | 34.52 | 33.48 | 33.73 | 861,586 | -0.12(-0.35%) |
Nov 10, 2005 | 32.94 | 34.01 | 32.66 | 33.85 | 1,123,311 | +1.03(+3.13%) |
Nov 09, 2005 | 33.41 | 33.72 | 32.76 | 32.82 | 1,234,820 | -0.51(-1.53%) |
Nov 08, 2005 | 33.16 | 33.63 | 33.16 | 33.33 | 2,175,625 | -1.97(-5.59%) |
Nov 07, 2005 | 34.11 | 35.35 | 34.11 | 35.30 | 1,190,096 | +1.20(+3.51%) |
Nov 04, 2005 | 34.37 | 34.65 | 33.84 | 34.11 | 1,362,172 | -0.38(-1.10%) |
Nov 03, 2005 | 35.64 | 35.80 | 34.24 | 34.48 | 1,642,950 | -0.68(-1.94%) |
Nov 02, 2005 | 34.20 | 35.43 | 33.96 | 35.17 | 2,153,564 | +0.88(+2.56%) |
Nov 01, 2005 | 34.20 | 34.45 | 33.77 | 34.29 | 1,324,869 | +0.08(+0.25%) |
Oct 31, 2005 | 33.77 | 34.69 | 33.75 | 34.20 | 1,122,910 | +0.45(+1.33%) |
Oct 28, 2005 | 33.46 | 33.85 | 32.81 | 33.76 | 812,249 | +0.48(+1.44%) |
Oct 27, 2005 | 34.15 | 34.15 | 33.05 | 33.28 | 2,033,231 | -0.77(-2.26%) |
Oct 26, 2005 | 34.03 | 34.73 | 33.62 | 34.05 | 991,345 | -0.36(-1.04%) |
Oct 25, 2005 | 34.88 | 35.00 | 34.15 | 34.40 | 1,260,089 | -0.52(-1.50%) |
Oct 24, 2005 | 34.44 | 35.04 | 34.08 | 34.93 | 1,254,875 | +0.64(+1.86%) |
Oct 21, 2005 | 34.45 | 34.89 | 34.04 | 34.29 | 1,494,940 | -0.06(-0.19%) |
Oct 20, 2005 | 35.05 | 35.43 | 33.89 | 34.35 | 2,101,620 | -1.12(-3.16%) |
Oct 19, 2005 | 33.31 | 35.65 | 32.62 | 35.48 | 3,080,531 | +1.32(+3.87%) |
Oct 18, 2005 | 34.36 | 34.70 | 33.86 | 34.16 | 1,568,945 | -0.81(-2.31%) |
Oct 17, 2005 | 34.73 | 35.34 | 34.33 | 34.96 | 1,711,139 | +0.09(+0.26%) |
Oct 14, 2005 | 35.17 | 35.35 | 34.51 | 34.87 | 1,683,262 | -0.05(-0.14%) |
Oct 13, 2005 | 35.34 | 35.36 | 34.19 | 34.92 | 1,348,133 | -0.29(-0.82%) |
Oct 12, 2005 | 35.56 | 35.90 | 34.91 | 35.21 | 1,456,834 | -0.47(-1.31%) |
Oct 11, 2005 | 36.65 | 37.29 | 35.23 | 35.68 | 1,798,180 | -0.35(-0.98%) |
Oct 10, 2005 | 36.74 | 36.85 | 35.33 | 36.03 | 1,493,937 | -0.62(-1.69%) |
Oct 07, 2005 | 36.70 | 37.65 | 36.18 | 36.65 | 1,568,544 | -0.55(-1.47%) |
Oct 06, 2005 | 37.45 | 37.77 | 36.88 | 37.20 | 1,764,486 | -0.28(-0.74%) |
Oct 05, 2005 | 38.19 | 38.25 | 36.92 | 37.48 | 1,758,871 | -0.81(-2.12%) |
Oct 04, 2005 | 38.32 | 38.85 | 38.15 | 38.29 | 801,219 | -1.21(-3.05%) |