Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.86 | 32.92 | 32.32 | 32.55 | 486,253 | -0.65(-1.96%) |
Dec 29, 2005 | 33.41 | 33.52 | 33.20 | 33.20 | 132,549 | -0.21(-0.62%) |
Dec 28, 2005 | 33.20 | 33.49 | 33.14 | 33.41 | 179,805 | +0.20(+0.61%) |
Dec 27, 2005 | 33.59 | 33.84 | 33.19 | 33.21 | 154,592 | -0.38(-1.14%) |
Dec 23, 2005 | 33.22 | 33.66 | 33.22 | 33.59 | 226,630 | +0.42(+1.28%) |
Dec 22, 2005 | 32.93 | 33.17 | 32.76 | 33.17 | 197,094 | +0.32(+0.97%) |
Dec 21, 2005 | 32.93 | 33.17 | 32.71 | 32.85 | 209,197 | -0.03(-0.08%) |
Dec 20, 2005 | 32.95 | 33.04 | 32.88 | 32.88 | 373,442 | -0.02(-0.06%) |
Dec 19, 2005 | 33.20 | 33.20 | 32.80 | 32.90 | 373,586 | -0.33(-0.98%) |
Dec 16, 2005 | 33.08 | 33.39 | 33.08 | 33.23 | 238,732 | +0.15(+0.44%) |
Dec 15, 2005 | 33.32 | 33.32 | 32.87 | 33.08 | 140,761 | -0.31(-0.94%) |
Dec 14, 2005 | 33.12 | 33.49 | 33.12 | 33.39 | 224,613 | +0.27(+0.82%) |
Dec 13, 2005 | 33.10 | 33.18 | 32.71 | 33.12 | 312,354 | -0.04(-0.13%) |
Dec 12, 2005 | 33.27 | 33.38 | 32.90 | 33.16 | 184,704 | -0.07(-0.21%) |
Dec 09, 2005 | 32.77 | 33.28 | 32.77 | 33.23 | 114,539 | +0.53(+1.63%) |
Dec 08, 2005 | 32.80 | 32.97 | 32.57 | 32.70 | 178,364 | -0.15(-0.44%) |
Dec 07, 2005 | 33.06 | 33.09 | 32.55 | 32.84 | 209,197 | -0.18(-0.55%) |
Dec 06, 2005 | 33.32 | 33.58 | 32.97 | 33.02 | 249,393 | -0.20(-0.61%) |
Dec 05, 2005 | 33.21 | 33.30 | 32.76 | 33.23 | 175,771 | +0.02(+0.06%) |
Dec 02, 2005 | 33.52 | 33.52 | 32.65 | 33.20 | 563,333 | -0.43(-1.28%) |
Dec 01, 2005 | 33.32 | 33.66 | 33.17 | 33.64 | 540,281 | +0.42(+1.25%) |
Nov 30, 2005 | 33.50 | 33.59 | 33.09 | 33.22 | 205,451 | -0.34(-1.01%) |
Nov 29, 2005 | 33.63 | 33.70 | 33.30 | 33.56 | 221,875 | -0.07(-0.21%) |
Nov 28, 2005 | 33.73 | 33.88 | 33.55 | 33.63 | 89,470 | -0.13(-0.39%) |
Nov 25, 2005 | 33.91 | 33.91 | 33.73 | 33.76 | 59,503 | -0.20(-0.59%) |
Nov 23, 2005 | 33.56 | 33.99 | 33.39 | 33.96 | 220,146 | +0.30(+0.89%) |
Nov 22, 2005 | 33.35 | 33.66 | 33.07 | 33.66 | 303,566 | +0.24(+0.73%) |
Nov 21, 2005 | 32.97 | 33.48 | 32.84 | 33.42 | 258,902 | +0.40(+1.20%) |
Nov 18, 2005 | 33.09 | 33.18 | 32.79 | 33.02 | 155,745 | -0.07(-0.21%) |
Nov 17, 2005 | 32.78 | 33.15 | 32.55 | 33.09 | 196,662 | +0.37(+1.12%) |
Nov 16, 2005 | 33.03 | 33.08 | 32.66 | 32.73 | 196,806 | -0.26(-0.80%) |
Nov 15, 2005 | 32.95 | 33.26 | 32.95 | 32.99 | 328,203 | +0.03(+0.08%) |
Nov 14, 2005 | 32.86 | 33.05 | 32.68 | 32.96 | 302,845 | +0.16(+0.49%) |
Nov 11, 2005 | 32.60 | 32.82 | 32.59 | 32.80 | 208,044 | +0.10(+0.30%) |
Nov 10, 2005 | 31.84 | 32.74 | 31.55 | 32.71 | 282,963 | +0.92(+2.88%) |
Nov 09, 2005 | 31.51 | 31.94 | 31.51 | 31.79 | 143,786 | +0.21(+0.66%) |
Nov 08, 2005 | 31.82 | 31.82 | 31.53 | 31.58 | 425,309 | -0.34(-1.07%) |
Nov 07, 2005 | 31.86 | 31.97 | 31.62 | 31.92 | 346,932 | +0.06(+0.20%) |
Nov 04, 2005 | 31.66 | 31.97 | 31.65 | 31.86 | 368,976 | +0.14(+0.44%) |
Nov 03, 2005 | 31.96 | 31.98 | 31.63 | 31.72 | 322,151 | -0.14(-0.44%) |
Nov 02, 2005 | 31.64 | 32.14 | 31.57 | 31.86 | 413,639 | +0.14(+0.44%) |
Nov 01, 2005 | 31.93 | 31.93 | 31.56 | 31.72 | 337,423 | -0.33(-1.02%) |
Oct 31, 2005 | 31.71 | 32.16 | 31.68 | 32.05 | 281,234 | +0.33(+1.03%) |
Oct 28, 2005 | 31.44 | 31.72 | 31.35 | 31.72 | 310,481 | +0.45(+1.44%) |
Oct 27, 2005 | 31.23 | 31.44 | 31.09 | 31.27 | 271,005 | -0.24(-0.77%) |
Oct 26, 2005 | 31.87 | 32.26 | 31.50 | 31.51 | 358,602 | -0.53(-1.65%) |
Oct 25, 2005 | 32.33 | 32.33 | 31.80 | 32.04 | 393,469 | -0.40(-1.24%) |
Oct 24, 2005 | 31.64 | 32.46 | 31.62 | 32.44 | 338,864 | +0.79(+2.50%) |
Oct 21, 2005 | 31.72 | 31.99 | 31.62 | 31.65 | 658,423 | -0.01(-0.04%) |
Oct 20, 2005 | 31.65 | 31.93 | 31.32 | 31.66 | 563,189 | -0.12(-0.39%) |
Oct 19, 2005 | 30.50 | 31.86 | 30.43 | 31.79 | 840,389 | +1.28(+4.21%) |
Oct 18, 2005 | 30.76 | 30.80 | 30.48 | 30.50 | 222,019 | -0.22(-0.72%) |
Oct 17, 2005 | 30.83 | 30.94 | 30.30 | 30.73 | 281,378 | -0.08(-0.25%) |
Oct 14, 2005 | 30.51 | 31.05 | 30.62 | 30.80 | 252,275 | +0.29(+0.96%) |
Oct 13, 2005 | 30.40 | 30.57 | 30.16 | 30.51 | 440,869 | +0.09(+0.30%) |
Oct 12, 2005 | 30.46 | 30.57 | 30.01 | 30.42 | 276,480 | +0.05(+0.16%) |
Oct 11, 2005 | 30.77 | 30.77 | 30.07 | 30.37 | 336,127 | -0.35(-1.15%) |
Oct 10, 2005 | 31.04 | 31.14 | 30.72 | 30.73 | 262,792 | -0.21(-0.67%) |
Oct 07, 2005 | 31.05 | 31.28 | 30.87 | 30.94 | 239,164 | -0.02(-0.07%) |
Oct 06, 2005 | 30.89 | 31.21 | 30.78 | 30.96 | 375,171 | +0.19(+0.61%) |
Oct 05, 2005 | 31.48 | 31.48 | 30.77 | 30.77 | 246,368 | -0.65(-2.05%) |
Oct 04, 2005 | 31.39 | 31.72 | 30.73 | 31.41 | 292,472 | +0.03(+0.09%) |