Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.29 | 32.34 | 31.67 | 31.85 | 2,315,344 | -0.58(-1.79%) |
Dec 29, 2005 | 32.78 | 32.90 | 32.38 | 32.43 | 2,488,930 | -0.51(-1.54%) |
Dec 28, 2005 | 33.02 | 33.25 | 32.86 | 32.93 | 2,767,798 | -0.04(-0.11%) |
Dec 27, 2005 | 33.24 | 33.24 | 32.82 | 32.97 | 2,494,694 | +0.33(+1.01%) |
Dec 23, 2005 | 33.17 | 33.17 | 32.10 | 32.64 | 3,491,180 | -0.17(-0.53%) |
Dec 22, 2005 | 32.23 | 33.15 | 32.15 | 32.81 | 2,942,797 | +0.33(+1.02%) |
Dec 21, 2005 | 32.93 | 33.04 | 32.09 | 32.48 | 4,047,176 | -0.59(-1.78%) |
Dec 20, 2005 | 33.61 | 33.65 | 32.66 | 33.07 | 3,463,663 | -0.25(-0.75%) |
Dec 19, 2005 | 34.34 | 34.34 | 33.18 | 33.32 | 2,578,007 | -1.02(-2.97%) |
Dec 16, 2005 | 34.94 | 34.94 | 34.11 | 34.34 | 2,942,253 | -0.25(-0.72%) |
Dec 15, 2005 | 35.36 | 35.53 | 34.24 | 34.59 | 4,156,047 | -0.29(-0.84%) |
Dec 14, 2005 | 33.68 | 35.12 | 33.64 | 34.88 | 6,347,837 | +1.31(+3.89%) |
Dec 13, 2005 | 32.69 | 33.78 | 32.41 | 33.58 | 4,735,536 | +0.73(+2.21%) |
Dec 12, 2005 | 32.27 | 32.87 | 32.24 | 32.85 | 2,622,164 | +0.49(+1.51%) |
Dec 09, 2005 | 32.44 | 32.51 | 31.71 | 32.36 | 4,711,935 | -0.32(-0.98%) |
Dec 08, 2005 | 32.02 | 32.82 | 31.03 | 32.69 | 7,987,003 | +1.15(+3.64%) |
Dec 07, 2005 | 32.46 | 32.51 | 31.09 | 31.54 | 4,904,336 | -0.97(-3.00%) |
Dec 06, 2005 | 32.82 | 33.01 | 32.28 | 32.51 | 4,067,949 | -0.09(-0.28%) |
Dec 05, 2005 | 32.35 | 32.73 | 32.20 | 32.60 | 3,801,372 | -0.16(-0.48%) |
Dec 02, 2005 | 32.41 | 33.13 | 32.23 | 32.76 | 6,792,025 | +0.40(+1.22%) |
Dec 01, 2005 | 32.00 | 32.70 | 31.65 | 32.36 | 4,232,182 | +0.74(+2.33%) |
Nov 30, 2005 | 31.59 | 32.11 | 31.17 | 31.63 | 4,246,103 | -0.04(-0.12%) |
Nov 29, 2005 | 32.46 | 33.83 | 31.59 | 31.67 | 6,967,677 | -0.52(-1.63%) |
Nov 28, 2005 | 32.96 | 33.56 | 32.18 | 32.19 | 4,713,892 | -1.42(-4.21%) |
Nov 25, 2005 | 33.15 | 33.81 | 33.10 | 33.61 | 1,816,122 | +0.33(+0.99%) |
Nov 23, 2005 | 32.46 | 33.74 | 32.40 | 33.27 | 6,026,117 | +0.57(+1.74%) |
Nov 22, 2005 | 31.99 | 32.94 | 31.49 | 32.70 | 6,135,967 | +0.30(+0.94%) |
Nov 21, 2005 | 31.03 | 32.41 | 31.01 | 32.40 | 3,748,078 | +1.06(+3.37%) |
Nov 18, 2005 | 32.64 | 32.72 | 31.28 | 31.34 | 5,932,907 | -1.38(-4.21%) |
Nov 17, 2005 | 30.94 | 32.84 | 30.92 | 32.72 | 5,997,512 | +1.31(+4.16%) |
Nov 16, 2005 | 31.33 | 31.57 | 30.43 | 31.42 | 5,077,378 | +0.51(+1.64%) |
Nov 15, 2005 | 30.99 | 31.39 | 30.37 | 30.91 | 4,280,690 | -0.12(-0.39%) |
Nov 14, 2005 | 31.36 | 31.62 | 30.87 | 31.03 | 3,866,412 | -0.40(-1.26%) |
Nov 11, 2005 | 31.56 | 32.23 | 31.26 | 31.43 | 4,190,416 | -0.14(-0.44%) |
Nov 10, 2005 | 30.92 | 31.72 | 30.46 | 31.56 | 4,999,177 | +0.56(+1.81%) |
Nov 09, 2005 | 31.40 | 31.65 | 30.61 | 31.00 | 6,972,789 | -0.17(-0.56%) |
Nov 08, 2005 | 31.59 | 32.52 | 30.99 | 31.18 | 18,064,756 | -5.06(-13.96%) |
Nov 07, 2005 | 35.87 | 36.32 | 35.21 | 36.23 | 3,059,282 | +0.62(+1.73%) |
Nov 04, 2005 | 35.59 | 36.32 | 34.61 | 35.62 | 3,759,280 | -0.20(-0.56%) |
Nov 03, 2005 | 37.33 | 38.30 | 35.57 | 35.82 | 8,023,330 | -0.85(-2.31%) |
Nov 02, 2005 | 33.88 | 36.78 | 33.88 | 36.67 | 7,261,554 | +2.66(+7.81%) |
Nov 01, 2005 | 33.94 | 34.28 | 33.35 | 34.01 | 3,396,012 | +0.07(+0.22%) |
Oct 31, 2005 | 33.38 | 34.25 | 32.51 | 33.94 | 4,307,228 | +1.39(+4.27%) |
Oct 28, 2005 | 31.91 | 32.62 | 31.86 | 32.55 | 4,714,545 | +0.69(+2.16%) |
Oct 27, 2005 | 33.84 | 33.87 | 31.74 | 31.86 | 9,253,438 | -1.91(-5.66%) |
Oct 26, 2005 | 34.66 | 34.84 | 33.61 | 33.77 | 4,988,084 | -1.34(-3.82%) |
Oct 25, 2005 | 35.63 | 35.63 | 34.64 | 35.11 | 4,264,484 | -0.41(-1.16%) |
Oct 24, 2005 | 34.85 | 35.76 | 34.58 | 35.53 | 3,886,207 | +0.75(+2.17%) |
Oct 21, 2005 | 34.99 | 35.66 | 34.64 | 34.77 | 4,407,616 | +0.06(+0.19%) |
Oct 20, 2005 | 35.42 | 35.69 | 34.36 | 34.71 | 6,123,568 | -1.30(-3.60%) |
Oct 19, 2005 | 33.05 | 36.13 | 33.05 | 36.00 | 8,410,200 | +1.79(+5.24%) |
Oct 18, 2005 | 34.85 | 34.93 | 33.88 | 34.21 | 5,470,121 | -1.16(-3.28%) |
Oct 17, 2005 | 34.43 | 35.64 | 34.21 | 35.37 | 3,695,872 | +0.94(+2.72%) |
Oct 14, 2005 | 35.12 | 35.54 | 34.25 | 34.43 | 5,274,239 | -0.05(-0.13%) |
Oct 13, 2005 | 34.38 | 34.84 | 33.19 | 34.48 | 5,059,541 | -0.08(-0.24%) |
Oct 12, 2005 | 34.69 | 35.43 | 34.34 | 34.56 | 5,893,317 | -0.55(-1.57%) |
Oct 11, 2005 | 35.95 | 36.22 | 34.42 | 35.11 | 5,627,936 | +0.00(+0.00%) |
Oct 10, 2005 | 36.46 | 36.55 | 34.98 | 35.11 | 4,238,490 | -1.58(-4.31%) |
Oct 07, 2005 | 36.59 | 36.98 | 35.76 | 36.69 | 3,109,313 | +0.60(+1.66%) |
Oct 06, 2005 | 36.92 | 37.22 | 35.42 | 36.10 | 6,121,719 | -1.12(-3.01%) |
Oct 05, 2005 | 38.29 | 38.43 | 36.35 | 37.22 | 5,026,803 | -0.85(-2.22%) |
Oct 04, 2005 | 38.29 | 40.93 | 38.06 | 38.06 | 4,456,886 | -2.07(-5.15%) |