Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.12 | 30.12 | 29.18 | 29.67 | 227,658 | -0.46(-1.52%) |
Dec 29, 2005 | 30.75 | 30.75 | 30.08 | 30.12 | 119,342 | -0.63(-2.04%) |
Dec 28, 2005 | 30.12 | 30.86 | 30.10 | 30.75 | 90,916 | +0.64(+2.11%) |
Dec 27, 2005 | 31.18 | 31.26 | 30.10 | 30.12 | 112,236 | -0.82(-2.64%) |
Dec 23, 2005 | 30.96 | 31.15 | 30.85 | 30.93 | 41,904 | +0.02(+0.05%) |
Dec 22, 2005 | 30.85 | 31.11 | 30.67 | 30.92 | 190,041 | +0.20(+0.64%) |
Dec 21, 2005 | 30.12 | 30.76 | 30.12 | 30.72 | 209,769 | +0.71(+2.37%) |
Dec 20, 2005 | 29.82 | 30.67 | 29.76 | 30.01 | 264,539 | +0.20(+0.66%) |
Dec 19, 2005 | 30.52 | 30.57 | 29.81 | 29.81 | 212,342 | -0.69(-2.25%) |
Dec 16, 2005 | 30.51 | 31.00 | 30.50 | 30.50 | 396,380 | -0.01(-0.03%) |
Dec 15, 2005 | 31.26 | 31.33 | 30.40 | 30.51 | 212,954 | -0.95(-3.03%) |
Dec 14, 2005 | 31.30 | 31.67 | 31.27 | 31.46 | 119,220 | +0.16(+0.52%) |
Dec 13, 2005 | 30.89 | 31.41 | 30.77 | 31.30 | 222,144 | +0.08(+0.26%) |
Dec 12, 2005 | 30.80 | 31.46 | 30.80 | 31.22 | 271,278 | +0.61(+2.00%) |
Dec 09, 2005 | 30.61 | 30.85 | 30.56 | 30.61 | 251,183 | +0.00(+0.00%) |
Dec 08, 2005 | 31.18 | 31.36 | 30.41 | 30.61 | 259,515 | -0.42(-1.37%) |
Dec 07, 2005 | 31.51 | 31.56 | 30.87 | 31.03 | 309,874 | -0.46(-1.45%) |
Dec 06, 2005 | 31.47 | 31.93 | 30.52 | 31.49 | 628,326 | -1.97(-5.88%) |
Dec 05, 2005 | 33.67 | 33.71 | 33.26 | 33.45 | 235,867 | -0.21(-0.63%) |
Dec 02, 2005 | 33.71 | 33.90 | 33.39 | 33.67 | 241,381 | -0.01(-0.02%) |
Dec 01, 2005 | 33.58 | 34.07 | 33.53 | 33.67 | 274,341 | +0.23(+0.68%) |
Nov 30, 2005 | 33.70 | 33.74 | 33.26 | 33.45 | 122,161 | -0.06(-0.17%) |
Nov 29, 2005 | 32.96 | 33.73 | 32.92 | 33.50 | 135,026 | +0.54(+1.63%) |
Nov 28, 2005 | 33.80 | 33.87 | 32.75 | 32.96 | 165,903 | -0.95(-2.79%) |
Nov 25, 2005 | 33.87 | 34.03 | 33.76 | 33.91 | 25,853 | -0.03(-0.10%) |
Nov 23, 2005 | 34.11 | 34.24 | 33.88 | 33.94 | 87,730 | -0.25(-0.74%) |
Nov 22, 2005 | 33.22 | 34.28 | 33.22 | 34.20 | 129,390 | +0.33(+0.96%) |
Nov 21, 2005 | 33.40 | 34.07 | 33.09 | 33.87 | 182,200 | +0.26(+0.78%) |
Nov 18, 2005 | 33.80 | 33.80 | 33.03 | 33.61 | 157,326 | +0.01(+0.02%) |
Nov 17, 2005 | 32.40 | 33.67 | 32.36 | 33.60 | 290,760 | +1.54(+4.81%) |
Nov 16, 2005 | 32.07 | 32.36 | 31.79 | 32.06 | 115,421 | -0.07(-0.23%) |
Nov 15, 2005 | 32.63 | 32.64 | 32.11 | 32.13 | 144,461 | -0.50(-1.53%) |
Nov 14, 2005 | 32.60 | 32.63 | 32.18 | 32.63 | 106,354 | +0.19(+0.58%) |
Nov 11, 2005 | 32.24 | 32.58 | 32.18 | 32.44 | 77,928 | +0.13(+0.40%) |
Nov 10, 2005 | 31.95 | 32.32 | 31.57 | 32.31 | 190,654 | +0.23(+0.71%) |
Nov 09, 2005 | 31.75 | 32.29 | 31.57 | 32.08 | 169,457 | +0.42(+1.31%) |
Nov 08, 2005 | 32.89 | 32.89 | 31.61 | 31.67 | 309,262 | -1.34(-4.06%) |
Nov 07, 2005 | 32.54 | 33.05 | 32.38 | 33.00 | 329,602 | +0.47(+1.45%) |
Nov 04, 2005 | 32.58 | 32.61 | 32.10 | 32.53 | 165,413 | +0.00(+0.00%) |
Nov 03, 2005 | 32.57 | 32.64 | 32.43 | 32.53 | 184,283 | +0.02(+0.08%) |
Nov 02, 2005 | 32.13 | 32.60 | 32.09 | 32.51 | 173,010 | +0.42(+1.30%) |
Nov 01, 2005 | 32.20 | 32.24 | 31.76 | 32.09 | 342,345 | -0.11(-0.35%) |
Oct 31, 2005 | 31.49 | 32.24 | 31.49 | 32.20 | 238,685 | +0.70(+2.23%) |
Oct 28, 2005 | 30.88 | 31.66 | 30.88 | 31.50 | 243,219 | +0.78(+2.55%) |
Oct 27, 2005 | 31.34 | 31.50 | 30.49 | 30.72 | 272,013 | -0.50(-1.59%) |
Oct 26, 2005 | 30.93 | 31.93 | 30.79 | 31.22 | 278,752 | +0.57(+1.86%) |
Oct 25, 2005 | 31.09 | 31.14 | 29.95 | 30.65 | 254,737 | -0.38(-1.21%) |
Oct 24, 2005 | 29.63 | 31.02 | 29.63 | 31.02 | 296,151 | +1.73(+5.91%) |
Oct 21, 2005 | 28.84 | 29.69 | 28.65 | 29.29 | 160,144 | +0.46(+1.58%) |
Oct 20, 2005 | 29.97 | 29.99 | 28.79 | 28.83 | 294,191 | -1.13(-3.76%) |
Oct 19, 2005 | 29.65 | 29.96 | 28.73 | 29.96 | 277,772 | +0.30(+1.02%) |
Oct 18, 2005 | 30.48 | 30.65 | 29.55 | 29.66 | 158,307 | -0.29(-0.98%) |
Oct 17, 2005 | 30.52 | 30.57 | 29.52 | 29.95 | 165,903 | -0.51(-1.69%) |
Oct 14, 2005 | 29.87 | 30.47 | 29.63 | 30.47 | 119,833 | +0.78(+2.64%) |
Oct 13, 2005 | 29.95 | 29.95 | 29.30 | 29.68 | 254,737 | -0.29(-0.98%) |
Oct 12, 2005 | 30.02 | 30.43 | 29.63 | 29.98 | 426,032 | -0.02(-0.05%) |
Oct 11, 2005 | 30.52 | 30.56 | 29.99 | 29.99 | 236,480 | -0.37(-1.21%) |
Oct 10, 2005 | 31.43 | 31.43 | 30.24 | 30.36 | 147,769 | -0.29(-0.96%) |
Oct 07, 2005 | 30.16 | 30.93 | 30.04 | 30.65 | 167,496 | +0.66(+2.20%) |
Oct 06, 2005 | 29.88 | 30.07 | 29.38 | 29.99 | 247,385 | +0.20(+0.66%) |
Oct 05, 2005 | 31.50 | 31.50 | 29.80 | 29.80 | 232,314 | -1.85(-5.85%) |
Oct 04, 2005 | 31.95 | 32.54 | 31.65 | 31.65 | 180,974 | -0.47(-1.45%) |