Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.35 | 32.35 | 32.09 | 32.25 | 485,033 | -0.28(-0.86%) |
Dec 29, 2005 | 32.45 | 32.66 | 32.43 | 32.53 | 459,803 | +0.07(+0.21%) |
Dec 28, 2005 | 32.23 | 32.66 | 32.03 | 32.46 | 572,867 | +0.20(+0.63%) |
Dec 27, 2005 | 32.51 | 32.66 | 32.11 | 32.26 | 533,136 | -0.15(-0.47%) |
Dec 23, 2005 | 32.52 | 32.60 | 32.16 | 32.41 | 391,893 | -0.03(-0.08%) |
Dec 22, 2005 | 32.43 | 32.59 | 32.04 | 32.43 | 393,426 | +0.01(+0.03%) |
Dec 21, 2005 | 32.20 | 32.53 | 31.99 | 32.43 | 876,455 | +0.40(+1.24%) |
Dec 20, 2005 | 32.15 | 32.25 | 31.97 | 32.03 | 740,636 | -0.05(-0.16%) |
Dec 19, 2005 | 32.18 | 32.27 | 31.87 | 32.08 | 425,730 | -0.11(-0.34%) |
Dec 16, 2005 | 32.06 | 32.30 | 32.08 | 32.19 | 562,728 | +0.13(+0.40%) |
Dec 15, 2005 | 32.33 | 32.23 | 31.58 | 32.06 | 725,781 | -0.27(-0.84%) |
Dec 14, 2005 | 31.84 | 32.41 | 31.80 | 32.33 | 731,558 | +0.53(+1.68%) |
Dec 13, 2005 | 30.11 | 31.89 | 30.06 | 31.80 | 1,771,185 | -0.44(-1.37%) |
Dec 12, 2005 | 32.69 | 32.83 | 32.10 | 32.24 | 406,984 | -0.45(-1.38%) |
Dec 09, 2005 | 32.44 | 32.81 | 32.43 | 32.69 | 697,486 | +0.32(+1.00%) |
Dec 08, 2005 | 32.84 | 32.84 | 32.25 | 32.37 | 596,683 | -0.51(-1.55%) |
Dec 07, 2005 | 32.70 | 33.01 | 32.47 | 32.88 | 794,988 | +0.17(+0.52%) |
Dec 06, 2005 | 32.68 | 32.88 | 32.60 | 32.71 | 803,712 | -0.02(-0.05%) |
Dec 05, 2005 | 32.78 | 32.99 | 32.66 | 32.72 | 1,228,735 | -0.15(-0.46%) |
Dec 02, 2005 | 32.64 | 32.93 | 32.64 | 32.88 | 522,053 | +0.03(+0.10%) |
Dec 01, 2005 | 32.49 | 33.06 | 32.55 | 32.84 | 1,039,626 | +0.36(+1.10%) |
Nov 30, 2005 | 32.18 | 32.57 | 31.99 | 32.49 | 1,409,120 | +0.10(+0.31%) |
Nov 29, 2005 | 32.38 | 32.44 | 32.10 | 32.38 | 555,065 | +0.01(+0.03%) |
Nov 28, 2005 | 32.43 | 32.54 | 32.18 | 32.38 | 526,415 | -0.06(-0.18%) |
Nov 25, 2005 | 32.37 | 32.52 | 32.25 | 32.43 | 343,555 | +0.00(+0.00%) |
Nov 23, 2005 | 31.81 | 33.08 | 31.71 | 32.43 | 2,222,146 | +0.63(+1.97%) |
Nov 22, 2005 | 31.09 | 31.95 | 30.87 | 31.81 | 1,615,913 | +0.63(+2.01%) |
Nov 21, 2005 | 31.28 | 31.33 | 31.01 | 31.18 | 579,352 | -0.22(-0.70%) |
Nov 18, 2005 | 31.47 | 31.55 | 31.26 | 31.40 | 548,816 | +0.07(+0.22%) |
Nov 17, 2005 | 30.96 | 31.39 | 30.96 | 31.33 | 702,673 | +0.37(+1.21%) |
Nov 16, 2005 | 31.04 | 31.09 | 30.83 | 30.96 | 529,834 | -0.09(-0.30%) |
Nov 15, 2005 | 30.78 | 31.17 | 30.70 | 31.05 | 1,126,871 | -0.15(-0.49%) |
Nov 14, 2005 | 31.04 | 31.24 | 30.84 | 31.20 | 635,589 | +0.11(+0.35%) |
Nov 11, 2005 | 30.68 | 31.26 | 30.45 | 31.09 | 1,925,160 | +0.41(+1.33%) |
Nov 10, 2005 | 29.63 | 30.77 | 29.58 | 30.69 | 1,170,258 | +1.09(+3.67%) |
Nov 09, 2005 | 29.57 | 29.68 | 29.43 | 29.60 | 578,762 | +0.05(+0.17%) |
Nov 08, 2005 | 29.39 | 29.63 | 29.23 | 29.55 | 1,004,964 | -0.03(-0.11%) |
Nov 07, 2005 | 29.77 | 30.28 | 29.25 | 29.58 | 1,216,945 | -0.19(-0.63%) |
Nov 04, 2005 | 29.65 | 29.90 | 29.52 | 29.77 | 1,045,521 | +0.20(+0.66%) |
Nov 03, 2005 | 29.67 | 29.67 | 29.43 | 29.58 | 1,196,313 | +0.06(+0.20%) |
Nov 02, 2005 | 29.40 | 29.68 | 29.28 | 29.52 | 1,163,655 | +0.08(+0.29%) |
Nov 01, 2005 | 29.32 | 29.55 | 29.17 | 29.43 | 1,531,380 | +0.20(+0.67%) |
Oct 31, 2005 | 29.90 | 29.92 | 28.97 | 29.24 | 1,720,725 | -0.91(-3.01%) |
Oct 28, 2005 | 30.09 | 30.19 | 29.70 | 30.14 | 975,608 | +0.03(+0.11%) |
Oct 27, 2005 | 29.70 | 30.25 | 29.43 | 30.11 | 938,470 | +0.37(+1.25%) |
Oct 26, 2005 | 30.57 | 30.59 | 29.67 | 29.74 | 1,700,564 | -0.74(-2.42%) |
Oct 25, 2005 | 30.57 | 30.95 | 30.32 | 30.48 | 1,072,638 | -0.07(-0.22%) |
Oct 24, 2005 | 31.09 | 31.20 | 30.50 | 30.54 | 1,438,123 | -0.56(-1.80%) |
Oct 21, 2005 | 30.41 | 31.30 | 30.09 | 31.10 | 1,429,044 | +1.96(+6.72%) |
Oct 20, 2005 | 29.86 | 29.90 | 28.96 | 29.14 | 785,909 | -0.38(-1.29%) |
Oct 19, 2005 | 29.47 | 29.53 | 28.84 | 29.53 | 612,953 | +0.16(+0.55%) |
Oct 18, 2005 | 28.89 | 29.47 | 28.70 | 29.36 | 623,092 | +0.47(+1.61%) |
Oct 17, 2005 | 28.75 | 28.97 | 28.48 | 28.90 | 752,544 | -0.20(-0.67%) |
Oct 14, 2005 | 28.86 | 29.34 | 28.71 | 29.09 | 612,363 | +0.24(+0.82%) |
Oct 13, 2005 | 28.57 | 28.99 | 28.57 | 28.86 | 386,588 | +0.14(+0.47%) |
Oct 12, 2005 | 28.42 | 28.80 | 28.41 | 28.72 | 427,027 | +0.13(+0.45%) |
Oct 11, 2005 | 28.91 | 29.06 | 28.56 | 28.59 | 649,501 | -0.42(-1.43%) |
Oct 10, 2005 | 29.03 | 29.30 | 28.76 | 29.01 | 428,206 | -0.03(-0.09%) |
Oct 07, 2005 | 29.07 | 29.17 | 28.80 | 29.03 | 855,234 | +0.04(+0.15%) |
Oct 06, 2005 | 28.75 | 28.99 | 28.58 | 28.99 | 699,254 | +0.25(+0.86%) |
Oct 05, 2005 | 29.08 | 29.09 | 28.75 | 28.75 | 409,460 | -0.50(-1.71%) |
Oct 04, 2005 | 29.47 | 29.52 | 29.16 | 29.25 | 603,874 | -0.28(-0.95%) |