Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.86 | 32.51 | 31.83 | 32.30 | 10,376,676 | +0.17(+0.53%) |
Dec 29, 2005 | 32.28 | 32.60 | 32.11 | 32.13 | 8,143,487 | -0.13(-0.41%) |
Dec 28, 2005 | 31.94 | 32.41 | 31.80 | 32.26 | 11,715,324 | +0.46(+1.45%) |
Dec 27, 2005 | 32.43 | 32.44 | 31.55 | 31.80 | 16,837,582 | -0.71(-2.17%) |
Dec 23, 2005 | 32.50 | 32.71 | 32.15 | 32.51 | 6,993,061 | +0.01(+0.04%) |
Dec 22, 2005 | 32.46 | 32.68 | 32.40 | 32.50 | 12,498,092 | +0.05(+0.16%) |
Dec 21, 2005 | 32.71 | 32.96 | 32.36 | 32.44 | 18,922,268 | +0.09(+0.26%) |
Dec 20, 2005 | 32.53 | 32.60 | 32.29 | 32.36 | 15,287,689 | +0.07(+0.21%) |
Dec 19, 2005 | 32.73 | 32.93 | 32.26 | 32.29 | 16,815,262 | -0.43(-1.32%) |
Dec 16, 2005 | 33.59 | 33.68 | 32.69 | 32.72 | 17,611,562 | -0.86(-2.56%) |
Dec 15, 2005 | 33.74 | 33.73 | 33.22 | 33.58 | 12,398,445 | -0.15(-0.44%) |
Dec 14, 2005 | 33.54 | 33.80 | 33.51 | 33.73 | 15,537,598 | +0.24(+0.71%) |
Dec 13, 2005 | 34.08 | 34.09 | 33.42 | 33.49 | 13,915,649 | -0.41(-1.21%) |
Dec 12, 2005 | 33.66 | 34.02 | 33.52 | 33.90 | 11,629,034 | +0.43(+1.29%) |
Dec 09, 2005 | 33.81 | 33.81 | 33.41 | 33.47 | 15,094,546 | -0.46(-1.34%) |
Dec 08, 2005 | 33.75 | 34.13 | 33.71 | 33.92 | 16,864,648 | +0.18(+0.54%) |
Dec 07, 2005 | 34.18 | 34.42 | 33.63 | 33.74 | 11,733,602 | -0.39(-1.13%) |
Dec 06, 2005 | 33.96 | 34.41 | 33.66 | 34.13 | 13,132,882 | +0.19(+0.57%) |
Dec 05, 2005 | 33.84 | 34.16 | 33.71 | 33.94 | 13,477,518 | +0.26(+0.78%) |
Dec 02, 2005 | 33.50 | 33.83 | 33.20 | 33.67 | 13,755,722 | +0.27(+0.80%) |
Dec 01, 2005 | 32.83 | 33.47 | 32.79 | 33.41 | 11,670,510 | +0.80(+2.44%) |
Nov 30, 2005 | 32.87 | 33.12 | 32.55 | 32.61 | 13,724,263 | -0.03(-0.10%) |
Nov 29, 2005 | 32.71 | 33.04 | 32.58 | 32.64 | 13,058,015 | +0.11(+0.33%) |
Nov 28, 2005 | 33.22 | 33.25 | 32.50 | 32.54 | 12,189,660 | -0.77(-2.32%) |
Nov 25, 2005 | 33.60 | 33.66 | 33.30 | 33.31 | 4,124,203 | -0.10(-0.29%) |
Nov 23, 2005 | 33.57 | 33.74 | 33.12 | 33.41 | 11,953,107 | -0.23(-0.69%) |
Nov 22, 2005 | 33.57 | 33.71 | 33.22 | 33.64 | 14,347,279 | +0.15(+0.46%) |
Nov 21, 2005 | 33.15 | 33.57 | 33.13 | 33.49 | 14,680,667 | +0.42(+1.27%) |
Nov 18, 2005 | 33.00 | 33.13 | 32.49 | 33.06 | 14,200,883 | +0.37(+1.13%) |
Nov 17, 2005 | 32.77 | 33.05 | 32.48 | 32.70 | 18,248,638 | +0.18(+0.54%) |
Nov 16, 2005 | 32.03 | 32.65 | 31.96 | 32.52 | 15,370,289 | +0.26(+0.81%) |
Nov 15, 2005 | 32.21 | 33.06 | 32.21 | 32.26 | 18,731,760 | +0.05(+0.16%) |
Nov 14, 2005 | 32.40 | 32.66 | 32.05 | 32.21 | 18,372,010 | -0.02(-0.05%) |
Nov 11, 2005 | 31.90 | 32.42 | 31.89 | 32.22 | 20,279,194 | +0.23(+0.71%) |
Nov 10, 2005 | 32.23 | 32.42 | 31.30 | 32.00 | 27,526,908 | -0.31(-0.95%) |
Nov 09, 2005 | 32.93 | 33.14 | 32.30 | 32.30 | 19,273,406 | -0.62(-1.88%) |
Nov 08, 2005 | 32.52 | 32.99 | 32.47 | 32.92 | 9,223,087 | +0.26(+0.80%) |
Nov 07, 2005 | 33.01 | 33.01 | 32.37 | 32.66 | 14,790,156 | -0.35(-1.05%) |
Nov 04, 2005 | 33.84 | 33.84 | 32.77 | 33.01 | 16,480,469 | -0.84(-2.47%) |
Nov 03, 2005 | 33.45 | 33.90 | 33.27 | 33.84 | 15,500,868 | +0.55(+1.64%) |
Nov 02, 2005 | 32.74 | 33.35 | 32.56 | 33.30 | 13,023,217 | +0.50(+1.53%) |
Nov 01, 2005 | 32.47 | 33.00 | 32.33 | 32.80 | 13,198,435 | +0.32(+1.00%) |
Oct 31, 2005 | 32.75 | 33.16 | 32.10 | 32.47 | 19,708,374 | -0.18(-0.54%) |
Oct 28, 2005 | 32.35 | 32.71 | 31.18 | 32.65 | 23,402,002 | +0.50(+1.56%) |
Oct 27, 2005 | 33.00 | 33.13 | 32.07 | 32.15 | 18,264,278 | -0.66(-2.01%) |
Oct 26, 2005 | 33.34 | 33.84 | 32.72 | 32.81 | 22,924,328 | -0.57(-1.72%) |
Oct 25, 2005 | 32.97 | 33.58 | 32.67 | 33.38 | 16,986,086 | +0.48(+1.45%) |
Oct 24, 2005 | 32.04 | 32.96 | 31.90 | 32.91 | 14,203,168 | +0.87(+2.72%) |
Oct 21, 2005 | 31.73 | 32.77 | 31.58 | 32.04 | 20,860,030 | +0.31(+0.99%) |
Oct 20, 2005 | 33.07 | 33.16 | 31.31 | 31.72 | 35,292,192 | -1.47(-4.44%) |
Oct 19, 2005 | 32.67 | 33.29 | 32.06 | 33.20 | 21,344,382 | +0.60(+1.83%) |
Oct 18, 2005 | 33.63 | 33.83 | 32.60 | 32.60 | 18,178,164 | -1.51(-4.44%) |
Oct 17, 2005 | 34.13 | 34.38 | 33.75 | 34.11 | 13,082,268 | +0.27(+0.79%) |
Oct 14, 2005 | 33.88 | 33.99 | 32.89 | 33.84 | 23,279,860 | -0.03(-0.10%) |
Oct 13, 2005 | 34.51 | 34.60 | 33.25 | 33.88 | 24,254,540 | -0.81(-2.33%) |
Oct 12, 2005 | 34.69 | 35.64 | 34.57 | 34.69 | 15,696,647 | -0.68(-1.91%) |
Oct 11, 2005 | 34.40 | 35.73 | 34.40 | 35.36 | 20,279,720 | +1.04(+3.02%) |
Oct 10, 2005 | 34.68 | 34.70 | 34.03 | 34.33 | 12,480,342 | -0.38(-1.10%) |
Oct 07, 2005 | 34.35 | 34.71 | 34.04 | 34.71 | 17,460,070 | +0.57(+1.67%) |
Oct 06, 2005 | 35.05 | 35.26 | 33.58 | 34.14 | 32,091,002 | -1.16(-3.29%) |
Oct 05, 2005 | 35.76 | 35.90 | 35.05 | 35.30 | 20,101,164 | -0.46(-1.27%) |
Oct 04, 2005 | 36.67 | 36.68 | 35.68 | 35.76 | 14,244,292 | -0.92(-2.50%) |