Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.39 | 32.39 | 32.14 | 32.36 | 67,670 | -0.07(-0.21%) |
Dec 29, 2005 | 31.97 | 32.53 | 31.96 | 32.42 | 77,968 | +0.44(+1.36%) |
Dec 28, 2005 | 31.98 | 32.03 | 31.66 | 31.99 | 87,383 | -1.78(-5.27%) |
Dec 27, 2005 | 33.70 | 33.97 | 33.41 | 33.77 | 102,242 | -0.31(-0.90%) |
Dec 23, 2005 | 33.74 | 34.27 | 33.74 | 34.08 | 312,169 | +0.20(+0.60%) |
Dec 22, 2005 | 34.89 | 34.89 | 33.78 | 33.87 | 355,125 | -0.37(-1.07%) |
Dec 21, 2005 | 32.98 | 34.43 | 32.98 | 34.24 | 75,320 | +1.45(+4.44%) |
Dec 20, 2005 | 32.49 | 33.02 | 32.49 | 32.78 | 71,201 | +0.12(+0.37%) |
Dec 19, 2005 | 33.76 | 33.92 | 31.89 | 32.66 | 207,426 | -1.27(-3.75%) |
Dec 16, 2005 | 34.23 | 34.29 | 33.83 | 33.93 | 47,811 | -0.47(-1.36%) |
Dec 15, 2005 | 34.67 | 34.67 | 33.80 | 34.40 | 69,877 | -0.44(-1.25%) |
Dec 14, 2005 | 35.27 | 35.27 | 34.74 | 34.84 | 40,014 | -0.48(-1.35%) |
Dec 13, 2005 | 34.74 | 35.34 | 34.74 | 35.31 | 37,660 | +0.60(+1.74%) |
Dec 12, 2005 | 34.88 | 35.04 | 34.52 | 34.71 | 82,382 | -0.11(-0.31%) |
Dec 09, 2005 | 34.91 | 34.94 | 34.46 | 34.82 | 20,889 | +0.03(+0.08%) |
Dec 08, 2005 | 35.33 | 35.33 | 34.59 | 34.79 | 38,690 | -0.52(-1.48%) |
Dec 07, 2005 | 36.16 | 36.16 | 35.18 | 35.31 | 53,401 | -0.84(-2.33%) |
Dec 06, 2005 | 35.78 | 36.29 | 35.78 | 36.16 | 73,408 | +0.55(+1.55%) |
Dec 05, 2005 | 35.62 | 35.69 | 35.52 | 35.61 | 40,014 | +0.05(+0.15%) |
Dec 02, 2005 | 35.35 | 35.75 | 35.21 | 35.55 | 36,336 | +0.35(+1.00%) |
Dec 01, 2005 | 33.99 | 35.30 | 33.99 | 35.20 | 254,060 | +0.87(+2.53%) |
Nov 30, 2005 | 34.60 | 34.67 | 34.33 | 34.33 | 72,378 | -0.35(-1.02%) |
Nov 29, 2005 | 34.36 | 34.87 | 34.26 | 34.68 | 55,166 | +0.32(+0.93%) |
Nov 28, 2005 | 34.70 | 35.04 | 34.36 | 34.36 | 70,171 | -0.17(-0.49%) |
Nov 25, 2005 | 34.50 | 34.55 | 34.19 | 34.53 | 31,334 | +0.14(+0.40%) |
Nov 23, 2005 | 34.06 | 34.67 | 34.06 | 34.40 | 90,326 | +0.51(+1.50%) |
Nov 22, 2005 | 33.31 | 34.06 | 32.82 | 33.89 | 77,821 | -0.03(-0.10%) |
Nov 21, 2005 | 33.91 | 34.00 | 33.78 | 33.92 | 40,602 | +0.12(+0.36%) |
Nov 18, 2005 | 34.12 | 34.12 | 33.58 | 33.80 | 41,485 | -0.47(-1.37%) |
Nov 17, 2005 | 33.82 | 34.43 | 33.82 | 34.27 | 44,280 | +0.62(+1.84%) |
Nov 16, 2005 | 33.17 | 33.66 | 33.17 | 33.65 | 126,809 | +0.41(+1.25%) |
Nov 15, 2005 | 32.80 | 33.74 | 32.80 | 33.23 | 35,747 | +0.05(+0.16%) |
Nov 14, 2005 | 33.65 | 33.65 | 32.90 | 33.18 | 51,635 | -0.74(-2.18%) |
Nov 11, 2005 | 33.78 | 34.06 | 33.46 | 33.92 | 77,233 | +0.14(+0.40%) |
Nov 10, 2005 | 33.85 | 33.89 | 33.16 | 33.78 | 86,354 | -0.20(-0.60%) |
Nov 09, 2005 | 33.89 | 34.26 | 33.76 | 33.99 | 39,867 | +0.03(+0.10%) |
Nov 08, 2005 | 33.52 | 33.99 | 33.34 | 33.95 | 198,746 | +0.13(+0.38%) |
Nov 07, 2005 | 33.52 | 33.88 | 33.52 | 33.82 | 205,219 | +0.71(+2.13%) |
Nov 04, 2005 | 33.65 | 33.65 | 32.66 | 33.12 | 38,690 | -0.60(-1.77%) |
Nov 03, 2005 | 33.99 | 34.29 | 33.68 | 33.72 | 116,511 | -0.06(-0.18%) |
Nov 02, 2005 | 33.50 | 33.78 | 33.31 | 33.78 | 103,860 | +0.37(+1.10%) |
Nov 01, 2005 | 32.57 | 33.47 | 32.57 | 33.41 | 219,636 | +1.15(+3.56%) |
Oct 31, 2005 | 31.61 | 32.35 | 31.61 | 32.26 | 123,867 | +1.01(+3.22%) |
Oct 28, 2005 | 30.59 | 31.40 | 30.55 | 31.26 | 62,669 | +1.06(+3.51%) |
Oct 27, 2005 | 31.13 | 31.16 | 29.97 | 30.19 | 48,840 | -0.80(-2.59%) |
Oct 26, 2005 | 30.66 | 31.46 | 30.66 | 31.00 | 59,727 | -0.27(-0.87%) |
Oct 25, 2005 | 31.40 | 31.88 | 31.24 | 31.27 | 37,660 | -0.10(-0.30%) |
Oct 24, 2005 | 30.73 | 31.36 | 30.73 | 31.36 | 49,723 | +0.71(+2.33%) |
Oct 21, 2005 | 30.25 | 30.68 | 29.84 | 30.65 | 58,255 | +0.73(+2.45%) |
Oct 20, 2005 | 31.49 | 31.61 | 29.63 | 29.92 | 143,580 | -1.58(-5.01%) |
Oct 19, 2005 | 30.93 | 31.49 | 30.18 | 31.49 | 97,093 | +0.09(+0.28%) |
Oct 18, 2005 | 32.29 | 32.29 | 31.40 | 31.40 | 140,343 | -0.52(-1.64%) |
Oct 17, 2005 | 31.64 | 32.25 | 31.64 | 31.93 | 152,553 | +0.46(+1.47%) |
Oct 14, 2005 | 31.80 | 31.80 | 30.62 | 31.47 | 190,508 | -0.34(-1.07%) |
Oct 13, 2005 | 31.13 | 31.81 | 30.86 | 31.81 | 219,636 | +0.29(+0.91%) |
Oct 12, 2005 | 32.63 | 32.63 | 31.40 | 31.52 | 185,065 | -1.15(-3.52%) |
Oct 11, 2005 | 32.69 | 32.76 | 32.39 | 32.67 | 137,401 | +0.64(+1.99%) |
Oct 10, 2005 | 32.76 | 32.81 | 32.02 | 32.03 | 183,153 | +0.01(+0.04%) |
Oct 07, 2005 | 31.10 | 32.20 | 31.00 | 32.02 | 226,109 | +1.56(+5.11%) |
Oct 06, 2005 | 30.59 | 31.37 | 29.98 | 30.46 | 396,610 | -1.33(-4.17%) |
Oct 05, 2005 | 33.27 | 33.27 | 31.51 | 31.79 | 387,048 | -1.66(-4.96%) |
Oct 04, 2005 | 34.23 | 34.33 | 33.31 | 33.44 | 122,837 | -0.78(-2.28%) |