Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.84 | 30.02 | 29.66 | 29.73 | 12,490,073 | -0.32(-1.06%) |
Dec 29, 2005 | 30.13 | 30.45 | 29.97 | 30.05 | 11,481,024 | -0.08(-0.25%) |
Dec 28, 2005 | 30.17 | 30.44 | 30.04 | 30.13 | 10,438,979 | +0.01(+0.02%) |
Dec 27, 2005 | 30.55 | 30.84 | 29.96 | 30.12 | 12,582,790 | -0.52(-1.69%) |
Dec 23, 2005 | 30.90 | 30.95 | 30.54 | 30.64 | 7,782,347 | +0.00(+0.00%) |
Dec 22, 2005 | 30.53 | 30.75 | 30.08 | 30.64 | 14,153,230 | +0.28(+0.91%) |
Dec 21, 2005 | 30.51 | 30.95 | 30.20 | 30.36 | 16,107,459 | -0.07(-0.23%) |
Dec 20, 2005 | 30.20 | 30.92 | 30.15 | 30.43 | 23,107,104 | +0.28(+0.92%) |
Dec 19, 2005 | 31.35 | 31.41 | 30.13 | 30.15 | 21,081,348 | -0.87(-2.80%) |
Dec 16, 2005 | 31.49 | 31.85 | 30.98 | 31.02 | 38,618,752 | -0.55(-1.73%) |
Dec 15, 2005 | 31.91 | 32.15 | 31.37 | 31.57 | 15,968,978 | -0.34(-1.06%) |
Dec 14, 2005 | 31.58 | 32.16 | 31.50 | 31.91 | 21,889,352 | +0.27(+0.85%) |
Dec 13, 2005 | 31.19 | 31.91 | 31.18 | 31.64 | 21,582,758 | +0.44(+1.42%) |
Dec 12, 2005 | 30.68 | 31.26 | 30.66 | 31.20 | 13,494,363 | +0.52(+1.69%) |
Dec 09, 2005 | 30.73 | 30.92 | 30.42 | 30.68 | 14,513,744 | +0.17(+0.54%) |
Dec 08, 2005 | 31.48 | 31.65 | 30.33 | 30.51 | 31,050,714 | -0.55(-1.76%) |
Dec 07, 2005 | 30.81 | 31.16 | 30.75 | 31.06 | 12,763,479 | +0.18(+0.58%) |
Dec 06, 2005 | 30.86 | 31.28 | 30.69 | 30.88 | 16,000,203 | +0.17(+0.56%) |
Dec 05, 2005 | 31.06 | 31.28 | 30.60 | 30.71 | 17,236,344 | -0.49(-1.57%) |
Dec 02, 2005 | 31.26 | 31.47 | 30.86 | 31.20 | 16,622,665 | -0.28(-0.88%) |
Dec 01, 2005 | 31.18 | 31.71 | 31.13 | 31.47 | 20,895,656 | +0.09(+0.29%) |
Nov 30, 2005 | 31.59 | 31.84 | 31.34 | 31.38 | 16,645,908 | -0.05(-0.15%) |
Nov 29, 2005 | 31.88 | 32.10 | 31.39 | 31.43 | 17,750,302 | -0.35(-1.09%) |
Nov 28, 2005 | 31.92 | 31.95 | 31.44 | 31.78 | 18,149,024 | -0.10(-0.30%) |
Nov 25, 2005 | 31.86 | 31.91 | 31.70 | 31.87 | 5,286,513 | +0.12(+0.37%) |
Nov 23, 2005 | 31.67 | 31.95 | 31.58 | 31.75 | 16,507,630 | +0.06(+0.17%) |
Nov 22, 2005 | 31.71 | 31.91 | 31.38 | 31.70 | 18,169,998 | -0.10(-0.33%) |
Nov 21, 2005 | 31.51 | 31.95 | 31.44 | 31.80 | 16,122,183 | +0.10(+0.33%) |
Nov 18, 2005 | 31.78 | 31.97 | 31.27 | 31.70 | 28,005,362 | +0.28(+0.88%) |
Nov 17, 2005 | 31.22 | 31.51 | 31.03 | 31.42 | 19,516,446 | +0.40(+1.29%) |
Nov 16, 2005 | 31.16 | 31.22 | 30.82 | 31.02 | 15,073,198 | +0.01(+0.02%) |
Nov 15, 2005 | 31.48 | 31.60 | 30.73 | 31.02 | 19,761,168 | -0.41(-1.30%) |
Nov 14, 2005 | 31.22 | 31.75 | 31.16 | 31.42 | 12,273,407 | +0.08(+0.24%) |
Nov 11, 2005 | 31.47 | 31.85 | 31.22 | 31.35 | 18,102,618 | -0.17(-0.53%) |
Nov 10, 2005 | 31.04 | 31.52 | 30.58 | 31.51 | 18,907,326 | +0.68(+2.22%) |
Nov 09, 2005 | 31.20 | 31.53 | 30.70 | 30.83 | 18,684,620 | -0.43(-1.37%) |
Nov 08, 2005 | 30.59 | 31.38 | 30.56 | 31.26 | 22,622,706 | +0.45(+1.46%) |
Nov 07, 2005 | 30.94 | 31.24 | 30.62 | 30.81 | 20,493,284 | -0.11(-0.36%) |
Nov 04, 2005 | 30.65 | 30.98 | 29.98 | 30.92 | 27,776,094 | +0.54(+1.77%) |
Nov 03, 2005 | 29.47 | 30.69 | 29.35 | 30.38 | 64,359,372 | +2.51(+9.01%) |
Nov 02, 2005 | 27.21 | 28.05 | 27.00 | 27.87 | 40,013,832 | +0.61(+2.25%) |
Nov 01, 2005 | 27.51 | 27.51 | 26.97 | 27.25 | 36,626,780 | -0.19(-0.68%) |
Oct 31, 2005 | 28.03 | 28.23 | 26.93 | 27.44 | 56,756,288 | -0.90(-3.19%) |
Oct 28, 2005 | 27.74 | 28.52 | 27.39 | 28.35 | 59,010,428 | -1.37(-4.60%) |
Oct 27, 2005 | 30.75 | 30.81 | 29.62 | 29.71 | 26,854,624 | -1.24(-4.01%) |
Oct 26, 2005 | 31.06 | 31.74 | 30.73 | 30.95 | 23,046,310 | -0.21(-0.69%) |
Oct 25, 2005 | 31.16 | 31.47 | 30.74 | 31.17 | 17,774,646 | -0.37(-1.18%) |
Oct 24, 2005 | 31.05 | 31.54 | 30.78 | 31.54 | 21,136,372 | +0.48(+1.56%) |
Oct 21, 2005 | 30.64 | 31.17 | 30.27 | 31.06 | 33,641,296 | +1.14(+3.81%) |
Oct 20, 2005 | 30.30 | 30.86 | 29.73 | 29.92 | 25,801,096 | -0.46(-1.52%) |
Oct 19, 2005 | 29.33 | 30.47 | 29.11 | 30.38 | 27,664,288 | +1.08(+3.70%) |
Oct 18, 2005 | 29.11 | 29.54 | 28.88 | 29.30 | 17,315,298 | +0.18(+0.62%) |
Oct 17, 2005 | 28.92 | 29.26 | 28.68 | 29.12 | 14,270,296 | +0.18(+0.62%) |
Oct 14, 2005 | 29.06 | 29.29 | 28.55 | 28.94 | 21,738,832 | +0.16(+0.55%) |
Oct 13, 2005 | 29.10 | 29.28 | 28.59 | 28.78 | 29,309,568 | -0.45(-1.53%) |
Oct 12, 2005 | 29.82 | 30.28 | 29.16 | 29.23 | 25,969,860 | -0.77(-2.55%) |
Oct 11, 2005 | 30.13 | 30.29 | 29.75 | 29.99 | 14,763,802 | -0.15(-0.50%) |
Oct 10, 2005 | 30.26 | 30.74 | 30.04 | 30.15 | 13,409,252 | -0.17(-0.55%) |
Oct 07, 2005 | 30.85 | 30.99 | 30.14 | 30.31 | 15,606,251 | -0.16(-0.52%) |
Oct 06, 2005 | 31.11 | 31.38 | 30.13 | 30.47 | 26,595,882 | -0.69(-2.21%) |
Oct 05, 2005 | 31.38 | 31.85 | 31.16 | 31.16 | 18,932,708 | -0.32(-1.01%) |
Oct 04, 2005 | 30.99 | 31.94 | 30.92 | 31.48 | 25,066,654 | +0.39(+1.24%) |