Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.75 | 29.75 | 29.07 | 29.10 | 209,600 | -0.65(-2.18%) |
Dec 29, 2005 | 29.78 | 30.13 | 29.68 | 29.75 | 214,700 | -0.03(-0.10%) |
Dec 28, 2005 | 29.90 | 30.09 | 29.39 | 29.78 | 203,800 | +0.09(+0.30%) |
Dec 27, 2005 | 30.55 | 30.69 | 29.63 | 29.69 | 175,500 | -0.49(-1.62%) |
Dec 23, 2005 | 30.63 | 31.03 | 30.12 | 30.18 | 316,500 | +0.05(+0.17%) |
Dec 22, 2005 | 28.41 | 30.13 | 28.36 | 30.13 | 317,300 | +1.92(+6.81%) |
Dec 21, 2005 | 28.21 | 28.45 | 27.85 | 28.21 | 369,300 | +0.02(+0.07%) |
Dec 20, 2005 | 28.40 | 28.50 | 27.91 | 28.19 | 535,000 | -0.29(-1.02%) |
Dec 19, 2005 | 29.25 | 29.50 | 28.32 | 28.48 | 432,800 | -1.21(-4.08%) |
Dec 16, 2005 | 30.49 | 30.49 | 29.59 | 29.69 | 481,400 | -0.11(-0.37%) |
Dec 15, 2005 | 30.65 | 30.96 | 29.72 | 29.80 | 317,500 | -1.00(-3.25%) |
Dec 14, 2005 | 30.32 | 31.19 | 30.32 | 30.80 | 154,500 | +0.30(+0.98%) |
Dec 13, 2005 | 31.12 | 31.54 | 30.32 | 30.50 | 349,800 | -0.68(-2.18%) |
Dec 12, 2005 | 31.65 | 31.85 | 31.12 | 31.18 | 185,800 | -0.32(-1.02%) |
Dec 09, 2005 | 31.05 | 31.60 | 30.80 | 31.50 | 328,100 | +0.51(+1.65%) |
Dec 08, 2005 | 32.10 | 32.25 | 30.59 | 30.99 | 367,600 | -1.09(-3.40%) |
Dec 07, 2005 | 32.95 | 32.98 | 31.87 | 32.08 | 120,400 | -1.03(-3.11%) |
Dec 06, 2005 | 32.78 | 33.76 | 32.78 | 33.11 | 206,900 | +0.26(+0.79%) |
Dec 05, 2005 | 33.20 | 33.90 | 32.65 | 32.85 | 215,900 | -0.43(-1.29%) |
Dec 02, 2005 | 33.10 | 33.60 | 33.05 | 33.28 | 147,400 | +0.18(+0.54%) |
Dec 01, 2005 | 32.95 | 33.45 | 32.69 | 33.10 | 139,900 | +0.36(+1.10%) |
Nov 30, 2005 | 31.98 | 33.38 | 31.71 | 32.74 | 520,200 | +0.95(+2.99%) |
Nov 29, 2005 | 31.20 | 32.34 | 31.19 | 31.79 | 190,200 | +0.84(+2.71%) |
Nov 28, 2005 | 31.85 | 32.10 | 30.94 | 30.95 | 132,900 | -0.90(-2.83%) |
Nov 25, 2005 | 32.27 | 32.29 | 31.41 | 31.85 | 57,600 | -0.34(-1.06%) |
Nov 23, 2005 | 32.02 | 32.38 | 32.02 | 32.19 | 120,100 | +0.07(+0.22%) |
Nov 22, 2005 | 32.35 | 32.50 | 32.00 | 32.12 | 290,700 | -0.13(-0.40%) |
Nov 21, 2005 | 32.44 | 32.61 | 31.91 | 32.25 | 180,500 | -0.19(-0.59%) |
Nov 18, 2005 | 33.05 | 33.25 | 32.26 | 32.44 | 152,500 | -0.30(-0.92%) |
Nov 17, 2005 | 32.53 | 33.24 | 32.53 | 32.74 | 153,100 | +0.16(+0.49%) |
Nov 16, 2005 | 32.13 | 32.83 | 31.94 | 32.58 | 161,200 | +0.64(+2.00%) |
Nov 15, 2005 | 33.18 | 33.44 | 31.76 | 31.94 | 240,300 | -1.24(-3.74%) |
Nov 14, 2005 | 33.80 | 33.82 | 32.80 | 33.18 | 126,400 | -0.71(-2.10%) |
Nov 11, 2005 | 33.86 | 34.05 | 33.32 | 33.89 | 83,100 | +0.12(+0.36%) |
Nov 10, 2005 | 34.00 | 34.15 | 32.60 | 33.77 | 272,000 | -0.35(-1.03%) |
Nov 09, 2005 | 34.45 | 34.45 | 33.95 | 34.12 | 226,400 | -0.39(-1.13%) |
Nov 08, 2005 | 34.30 | 34.74 | 33.92 | 34.51 | 123,300 | +0.00(+0.00%) |
Nov 07, 2005 | 35.00 | 35.06 | 34.35 | 34.51 | 134,300 | -0.29(-0.83%) |
Nov 04, 2005 | 34.80 | 35.14 | 34.35 | 34.80 | 123,800 | +0.09(+0.26%) |
Nov 03, 2005 | 34.45 | 34.99 | 34.45 | 34.71 | 319,700 | +0.51(+1.49%) |
Nov 02, 2005 | 33.75 | 34.50 | 33.69 | 34.20 | 366,400 | -0.01(-0.03%) |
Nov 01, 2005 | 34.85 | 35.18 | 34.05 | 34.21 | 364,700 | -1.05(-2.98%) |
Oct 31, 2005 | 35.25 | 35.80 | 35.08 | 35.26 | 265,900 | -0.03(-0.09%) |
Oct 28, 2005 | 36.24 | 36.24 | 34.87 | 35.29 | 223,800 | -0.85(-2.35%) |
Oct 27, 2005 | 34.50 | 36.28 | 34.08 | 36.14 | 607,900 | +2.74(+8.20%) |
Oct 26, 2005 | 35.05 | 35.05 | 32.51 | 33.40 | 393,600 | -1.68(-4.79%) |
Oct 25, 2005 | 36.44 | 36.44 | 34.20 | 35.08 | 315,100 | -1.23(-3.39%) |
Oct 24, 2005 | 35.81 | 36.50 | 35.46 | 36.31 | 197,000 | +0.64(+1.79%) |
Oct 21, 2005 | 36.60 | 36.75 | 35.45 | 35.67 | 182,200 | -0.74(-2.03%) |
Oct 20, 2005 | 37.40 | 37.90 | 36.23 | 36.41 | 244,900 | -0.34(-0.93%) |
Oct 19, 2005 | 36.09 | 36.86 | 35.00 | 36.75 | 220,300 | +0.75(+2.08%) |
Oct 18, 2005 | 36.10 | 36.40 | 35.57 | 36.00 | 220,500 | +0.23(+0.64%) |
Oct 17, 2005 | 35.65 | 35.77 | 34.80 | 35.77 | 109,300 | -0.03(-0.08%) |
Oct 14, 2005 | 35.26 | 35.95 | 34.36 | 35.80 | 118,400 | +0.49(+1.39%) |
Oct 13, 2005 | 34.60 | 35.41 | 33.82 | 35.31 | 156,200 | +0.50(+1.44%) |
Oct 12, 2005 | 35.08 | 35.42 | 34.63 | 34.81 | 118,500 | -0.27(-0.77%) |
Oct 11, 2005 | 35.80 | 35.80 | 34.71 | 35.08 | 140,500 | -0.58(-1.63%) |
Oct 10, 2005 | 36.01 | 36.01 | 35.03 | 35.66 | 189,700 | -0.35(-0.97%) |
Oct 07, 2005 | 35.73 | 36.28 | 35.33 | 36.01 | 135,100 | +0.49(+1.38%) |
Oct 06, 2005 | 35.58 | 35.95 | 35.00 | 35.52 | 161,400 | +0.05(+0.14%) |
Oct 05, 2005 | 35.98 | 36.10 | 35.47 | 35.47 | 236,400 | -0.61(-1.69%) |
Oct 04, 2005 | 35.25 | 37.26 | 35.25 | 36.08 | 376,500 | +0.83(+2.35%) |