Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.61 | 30.71 | 30.44 | 30.54 | 1,607,065 | -0.41(-1.33%) |
Dec 29, 2005 | 30.94 | 31.54 | 30.55 | 30.95 | 1,917,106 | +0.05(+0.17%) |
Dec 28, 2005 | 30.99 | 31.27 | 30.64 | 30.90 | 1,684,165 | -0.09(-0.30%) |
Dec 27, 2005 | 30.95 | 31.41 | 30.92 | 30.99 | 1,068,061 | +0.04(+0.14%) |
Dec 23, 2005 | 31.47 | 31.72 | 30.75 | 30.95 | 1,710,022 | -0.55(-1.74%) |
Dec 22, 2005 | 31.44 | 31.94 | 31.42 | 31.50 | 1,652,342 | +0.18(+0.57%) |
Dec 21, 2005 | 31.19 | 31.56 | 30.90 | 31.32 | 1,761,851 | +0.21(+0.66%) |
Dec 20, 2005 | 31.54 | 31.58 | 30.81 | 31.11 | 2,750,589 | -0.15(-0.46%) |
Dec 19, 2005 | 32.31 | 32.36 | 31.15 | 31.26 | 2,415,979 | -1.06(-3.28%) |
Dec 16, 2005 | 32.37 | 32.64 | 32.20 | 32.32 | 2,805,695 | +0.23(+0.72%) |
Dec 15, 2005 | 32.69 | 32.96 | 31.91 | 32.09 | 1,926,933 | -0.34(-1.05%) |
Dec 14, 2005 | 31.55 | 32.61 | 31.53 | 32.43 | 3,528,967 | +0.97(+3.07%) |
Dec 13, 2005 | 30.79 | 31.62 | 30.45 | 31.46 | 2,937,199 | +0.62(+2.00%) |
Dec 12, 2005 | 30.51 | 30.88 | 30.40 | 30.85 | 1,923,423 | +0.56(+1.83%) |
Dec 09, 2005 | 30.61 | 30.64 | 29.92 | 30.29 | 1,556,873 | -0.32(-1.03%) |
Dec 08, 2005 | 30.00 | 30.80 | 29.27 | 30.61 | 2,946,792 | +0.64(+2.14%) |
Dec 07, 2005 | 31.10 | 31.18 | 29.83 | 29.97 | 2,089,792 | -1.15(-3.68%) |
Dec 06, 2005 | 31.15 | 31.47 | 30.86 | 31.11 | 1,891,600 | +0.07(+0.22%) |
Dec 05, 2005 | 31.21 | 31.22 | 30.60 | 31.04 | 1,475,092 | -0.17(-0.55%) |
Dec 02, 2005 | 30.83 | 31.24 | 30.68 | 31.21 | 1,906,342 | +0.44(+1.42%) |
Dec 01, 2005 | 30.74 | 30.88 | 30.36 | 30.78 | 2,547,249 | +0.49(+1.61%) |
Nov 30, 2005 | 30.71 | 31.05 | 30.29 | 30.29 | 3,012,428 | -0.05(-0.17%) |
Nov 29, 2005 | 30.41 | 31.62 | 30.17 | 30.34 | 3,972,502 | -0.06(-0.20%) |
Nov 28, 2005 | 31.21 | 31.22 | 30.29 | 30.40 | 4,190,934 | -0.90(-2.87%) |
Nov 25, 2005 | 31.33 | 31.59 | 31.14 | 31.30 | 970,603 | -0.04(-0.14%) |
Nov 23, 2005 | 31.37 | 31.97 | 31.20 | 31.34 | 2,361,459 | -0.19(-0.60%) |
Nov 22, 2005 | 30.89 | 31.67 | 30.30 | 31.53 | 4,723,152 | +0.64(+2.08%) |
Nov 21, 2005 | 29.90 | 31.18 | 29.79 | 30.89 | 4,076,277 | +1.14(+3.82%) |
Nov 18, 2005 | 30.34 | 30.34 | 29.49 | 29.75 | 3,862,174 | -0.13(-0.43%) |
Nov 17, 2005 | 28.12 | 30.26 | 28.09 | 29.88 | 5,275,844 | +1.62(+5.72%) |
Nov 16, 2005 | 28.38 | 28.63 | 27.23 | 28.27 | 5,688,256 | +0.65(+2.35%) |
Nov 15, 2005 | 27.56 | 28.20 | 27.27 | 27.62 | 3,261,279 | -0.09(-0.31%) |
Nov 14, 2005 | 27.75 | 27.95 | 27.36 | 27.70 | 2,127,465 | -0.13(-0.46%) |
Nov 11, 2005 | 27.29 | 28.19 | 27.28 | 27.83 | 3,193,070 | +0.47(+1.72%) |
Nov 10, 2005 | 26.29 | 27.41 | 26.06 | 27.36 | 2,955,918 | +1.21(+4.61%) |
Nov 09, 2005 | 26.67 | 26.76 | 26.00 | 26.15 | 3,391,730 | +0.00(+0.00%) |
Nov 08, 2005 | 25.73 | 26.88 | 25.73 | 26.15 | 8,305,938 | -2.69(-9.33%) |
Nov 07, 2005 | 28.32 | 29.06 | 28.06 | 28.85 | 2,599,079 | +0.53(+1.87%) |
Nov 04, 2005 | 28.57 | 28.89 | 28.12 | 28.32 | 4,213,164 | -0.26(-0.90%) |
Nov 03, 2005 | 29.40 | 29.90 | 28.15 | 28.57 | 7,649,704 | +0.29(+1.03%) |
Nov 02, 2005 | 26.74 | 28.45 | 26.60 | 28.28 | 5,375,876 | +1.65(+6.19%) |
Nov 01, 2005 | 26.16 | 26.80 | 25.84 | 26.63 | 3,590,859 | +0.40(+1.53%) |
Oct 31, 2005 | 25.68 | 26.37 | 25.55 | 26.23 | 2,972,532 | +0.78(+3.06%) |
Oct 28, 2005 | 24.87 | 25.59 | 24.75 | 25.45 | 2,764,746 | +0.83(+3.37%) |
Oct 27, 2005 | 25.70 | 25.76 | 24.60 | 24.62 | 4,804,815 | -1.08(-4.19%) |
Oct 26, 2005 | 26.41 | 26.42 | 25.68 | 25.70 | 4,041,529 | -0.73(-2.75%) |
Oct 25, 2005 | 27.22 | 27.26 | 26.19 | 26.43 | 3,186,401 | -0.79(-2.89%) |
Oct 24, 2005 | 26.57 | 27.27 | 26.57 | 27.21 | 3,099,590 | +0.71(+2.68%) |
Oct 21, 2005 | 26.49 | 26.91 | 26.25 | 26.50 | 3,299,888 | +0.23(+0.88%) |
Oct 20, 2005 | 27.19 | 27.32 | 25.90 | 26.27 | 4,861,676 | -1.07(-3.91%) |
Oct 19, 2005 | 25.73 | 27.35 | 25.17 | 27.34 | 6,329,515 | +1.41(+5.44%) |
Oct 18, 2005 | 26.92 | 26.92 | 25.77 | 25.93 | 4,650,497 | -0.98(-3.65%) |
Oct 17, 2005 | 26.82 | 27.33 | 26.52 | 26.92 | 2,898,824 | +0.09(+0.32%) |
Oct 14, 2005 | 27.35 | 27.46 | 26.78 | 26.83 | 3,771,267 | +0.08(+0.29%) |
Oct 13, 2005 | 26.80 | 27.01 | 26.26 | 26.75 | 5,045,243 | -0.06(-0.22%) |
Oct 12, 2005 | 27.15 | 27.33 | 26.45 | 26.81 | 4,061,302 | -0.34(-1.26%) |
Oct 11, 2005 | 28.25 | 28.38 | 26.92 | 27.15 | 7,769,977 | -0.04(-0.16%) |
Oct 10, 2005 | 28.44 | 28.44 | 26.81 | 27.20 | 4,187,073 | -1.16(-4.10%) |
Oct 07, 2005 | 28.21 | 28.70 | 28.01 | 28.36 | 2,673,020 | +0.50(+1.78%) |
Oct 06, 2005 | 29.19 | 29.23 | 27.39 | 27.86 | 5,359,730 | -1.50(-5.12%) |
Oct 05, 2005 | 30.09 | 30.09 | 28.69 | 29.37 | 4,044,922 | -0.72(-2.39%) |
Oct 04, 2005 | 30.32 | 31.55 | 30.09 | 30.09 | 2,875,542 | -1.55(-4.89%) |