Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.47 | 31.53 | 30.83 | 30.83 | 1,540,605 | -0.70(-2.22%) |
Dec 29, 2005 | 31.50 | 31.86 | 31.33 | 31.53 | 1,260,941 | +0.02(+0.05%) |
Dec 28, 2005 | 31.02 | 31.55 | 30.81 | 31.52 | 1,021,403 | +0.49(+1.59%) |
Dec 27, 2005 | 31.77 | 31.87 | 30.91 | 31.02 | 1,434,616 | -0.54(-1.72%) |
Dec 23, 2005 | 31.73 | 31.99 | 31.20 | 31.57 | 1,277,875 | -0.21(-0.65%) |
Dec 22, 2005 | 30.29 | 31.87 | 30.27 | 31.78 | 3,852,211 | +1.62(+5.39%) |
Dec 21, 2005 | 30.40 | 30.83 | 29.88 | 30.15 | 1,585,390 | -0.23(-0.77%) |
Dec 20, 2005 | 29.95 | 30.58 | 29.76 | 30.39 | 2,624,809 | +0.40(+1.33%) |
Dec 19, 2005 | 31.11 | 31.43 | 29.95 | 29.99 | 2,509,707 | -1.15(-3.69%) |
Dec 16, 2005 | 31.63 | 31.83 | 30.96 | 31.14 | 3,297,021 | -0.53(-1.66%) |
Dec 15, 2005 | 31.74 | 32.06 | 31.61 | 31.66 | 2,051,037 | -0.12(-0.38%) |
Dec 14, 2005 | 31.98 | 32.03 | 31.46 | 31.79 | 1,828,062 | -0.22(-0.70%) |
Dec 13, 2005 | 31.98 | 32.41 | 31.56 | 32.01 | 2,651,295 | +0.04(+0.14%) |
Dec 12, 2005 | 31.54 | 32.04 | 31.40 | 31.97 | 1,954,386 | +0.60(+1.90%) |
Dec 09, 2005 | 31.37 | 31.46 | 30.77 | 31.37 | 3,951,808 | -0.11(-0.36%) |
Dec 08, 2005 | 32.54 | 32.80 | 31.38 | 31.48 | 2,713,064 | -0.82(-2.54%) |
Dec 07, 2005 | 32.97 | 32.97 | 32.09 | 32.30 | 2,100,643 | -0.62(-1.89%) |
Dec 06, 2005 | 32.62 | 33.49 | 32.56 | 32.93 | 2,520,443 | +0.58(+1.79%) |
Dec 05, 2005 | 32.53 | 32.69 | 31.85 | 32.35 | 2,722,699 | -0.28(-0.85%) |
Dec 02, 2005 | 33.32 | 33.37 | 32.28 | 32.62 | 5,353,112 | -1.21(-3.58%) |
Dec 01, 2005 | 32.70 | 33.86 | 32.70 | 33.83 | 2,949,625 | +1.38(+4.26%) |
Nov 30, 2005 | 32.33 | 32.82 | 31.68 | 32.45 | 3,288,029 | -0.24(-0.74%) |
Nov 29, 2005 | 32.30 | 32.91 | 32.19 | 32.69 | 1,813,499 | +0.67(+2.08%) |
Nov 28, 2005 | 33.17 | 33.45 | 32.02 | 32.03 | 2,014,500 | -1.19(-3.59%) |
Nov 25, 2005 | 32.38 | 33.22 | 32.37 | 33.22 | 810,314 | +0.81(+2.51%) |
Nov 23, 2005 | 32.59 | 33.00 | 32.41 | 32.41 | 1,518,150 | -0.15(-0.45%) |
Nov 22, 2005 | 31.89 | 32.68 | 31.89 | 32.55 | 3,644,252 | +0.58(+1.81%) |
Nov 21, 2005 | 32.41 | 32.45 | 31.80 | 31.98 | 2,981,958 | -0.42(-1.31%) |
Nov 18, 2005 | 32.67 | 32.97 | 32.29 | 32.40 | 3,081,047 | -0.07(-0.21%) |
Nov 17, 2005 | 32.00 | 32.54 | 31.79 | 32.47 | 2,930,047 | +0.14(+0.43%) |
Nov 16, 2005 | 32.58 | 32.91 | 32.02 | 32.33 | 3,759,272 | -0.36(-1.11%) |
Nov 15, 2005 | 32.27 | 32.84 | 32.24 | 32.69 | 2,525,137 | +0.36(+1.12%) |
Nov 14, 2005 | 32.07 | 32.84 | 31.79 | 32.33 | 2,275,752 | +0.21(+0.65%) |
Nov 11, 2005 | 32.55 | 32.84 | 31.98 | 32.12 | 2,168,559 | -0.51(-1.56%) |
Nov 10, 2005 | 32.87 | 33.06 | 32.42 | 32.63 | 4,887,544 | +0.19(+0.59%) |
Nov 09, 2005 | 31.01 | 32.49 | 30.93 | 32.44 | 4,233,141 | +1.47(+4.74%) |
Nov 08, 2005 | 30.72 | 31.53 | 30.69 | 30.97 | 3,128,326 | +0.02(+0.06%) |
Nov 07, 2005 | 30.51 | 31.18 | 30.27 | 30.96 | 2,169,991 | +0.65(+2.14%) |
Nov 04, 2005 | 30.62 | 30.85 | 29.94 | 30.31 | 1,911,757 | -0.29(-0.93%) |
Nov 03, 2005 | 30.25 | 30.91 | 30.19 | 30.59 | 4,202,427 | +0.48(+1.61%) |
Nov 02, 2005 | 28.83 | 30.22 | 28.75 | 30.11 | 3,346,643 | +0.99(+3.38%) |
Nov 01, 2005 | 29.12 | 29.37 | 28.97 | 29.12 | 2,152,940 | -0.03(-0.12%) |
Oct 31, 2005 | 28.48 | 29.35 | 28.41 | 29.16 | 2,061,360 | +0.67(+2.37%) |
Oct 28, 2005 | 27.93 | 28.54 | 27.25 | 28.48 | 4,528,183 | +0.32(+1.14%) |
Oct 27, 2005 | 28.80 | 29.03 | 28.12 | 28.16 | 2,936,307 | -0.61(-2.13%) |
Oct 26, 2005 | 29.43 | 29.60 | 28.62 | 28.78 | 3,183,404 | -0.63(-2.14%) |
Oct 25, 2005 | 29.53 | 29.75 | 29.13 | 29.41 | 1,907,450 | -0.26(-0.87%) |
Oct 24, 2005 | 29.60 | 29.89 | 28.98 | 29.67 | 2,752,982 | -0.10(-0.32%) |
Oct 21, 2005 | 29.37 | 30.03 | 29.31 | 29.76 | 3,016,275 | +0.65(+2.23%) |
Oct 20, 2005 | 28.93 | 29.49 | 28.92 | 29.11 | 4,716,530 | +0.27(+0.93%) |
Oct 19, 2005 | 28.63 | 28.86 | 27.78 | 28.85 | 3,618,183 | +0.23(+0.82%) |
Oct 18, 2005 | 28.36 | 28.96 | 28.35 | 28.61 | 3,692,649 | +0.06(+0.21%) |
Oct 17, 2005 | 28.82 | 28.92 | 28.34 | 28.55 | 5,961,291 | -0.35(-1.20%) |
Oct 14, 2005 | 29.05 | 29.33 | 28.40 | 28.90 | 6,858,043 | -0.27(-0.92%) |
Oct 13, 2005 | 27.51 | 29.63 | 26.94 | 29.17 | 16,860,088 | +3.07(+11.75%) |
Oct 12, 2005 | 25.93 | 26.70 | 25.68 | 26.10 | 5,019,744 | +0.12(+0.47%) |
Oct 11, 2005 | 26.21 | 26.76 | 25.71 | 25.98 | 3,737,557 | -0.20(-0.76%) |
Oct 10, 2005 | 26.23 | 26.28 | 25.68 | 26.18 | 3,534,517 | -0.03(-0.10%) |
Oct 07, 2005 | 26.19 | 26.50 | 26.15 | 26.20 | 2,667,914 | +0.05(+0.20%) |
Oct 06, 2005 | 26.44 | 26.58 | 25.87 | 26.15 | 3,858,067 | -0.37(-1.40%) |
Oct 05, 2005 | 26.62 | 26.81 | 26.29 | 26.52 | 2,217,625 | -0.18(-0.68%) |
Oct 04, 2005 | 26.82 | 27.07 | 26.71 | 26.70 | 2,006,968 | -0.09(-0.35%) |