Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.02 | 31.26 | 30.60 | 30.81 | 899,002 | -0.35(-1.12%) |
Dec 29, 2005 | 31.30 | 31.42 | 31.00 | 31.16 | 465,397 | -0.14(-0.46%) |
Dec 28, 2005 | 30.51 | 31.45 | 30.51 | 31.30 | 1,400,812 | +0.82(+2.69%) |
Dec 27, 2005 | 30.63 | 30.77 | 30.32 | 30.48 | 1,028,971 | -0.06(-0.21%) |
Dec 23, 2005 | 30.75 | 30.91 | 30.37 | 30.55 | 1,558,372 | -0.15(-0.49%) |
Dec 22, 2005 | 31.35 | 31.36 | 30.52 | 30.70 | 1,769,153 | -0.69(-2.18%) |
Dec 21, 2005 | 31.20 | 31.63 | 31.02 | 31.38 | 1,257,818 | +0.28(+0.90%) |
Dec 20, 2005 | 30.95 | 31.29 | 30.73 | 31.10 | 667,353 | +0.19(+0.62%) |
Dec 19, 2005 | 30.99 | 31.12 | 30.79 | 30.91 | 1,370,141 | -0.24(-0.76%) |
Dec 16, 2005 | 31.60 | 31.73 | 31.10 | 31.15 | 1,459,075 | -0.31(-1.00%) |
Dec 15, 2005 | 31.67 | 31.76 | 31.05 | 31.46 | 915,248 | -0.20(-0.63%) |
Dec 14, 2005 | 31.38 | 31.84 | 31.28 | 31.66 | 1,485,405 | +0.38(+1.21%) |
Dec 13, 2005 | 31.60 | 31.60 | 31.23 | 31.28 | 1,586,943 | -0.32(-1.02%) |
Dec 12, 2005 | 31.38 | 31.62 | 31.27 | 31.60 | 1,015,386 | +0.35(+1.12%) |
Dec 09, 2005 | 31.24 | 31.38 | 30.82 | 31.25 | 465,116 | +0.11(+0.37%) |
Dec 08, 2005 | 31.25 | 31.42 | 30.89 | 31.14 | 646,205 | -0.04(-0.14%) |
Dec 07, 2005 | 31.50 | 31.52 | 31.02 | 31.18 | 880,795 | -0.39(-1.22%) |
Dec 06, 2005 | 31.88 | 32.17 | 31.50 | 31.57 | 1,298,994 | -0.17(-0.54%) |
Dec 05, 2005 | 31.52 | 31.81 | 31.20 | 31.74 | 2,556,812 | +0.15(+0.47%) |
Dec 02, 2005 | 31.43 | 31.96 | 31.42 | 31.59 | 2,250,796 | +0.16(+0.50%) |
Dec 01, 2005 | 31.10 | 31.44 | 30.97 | 31.43 | 1,071,127 | +0.45(+1.45%) |
Nov 30, 2005 | 30.87 | 31.07 | 30.64 | 30.98 | 1,246,614 | +0.14(+0.44%) |
Nov 29, 2005 | 31.07 | 31.37 | 30.83 | 30.85 | 1,107,821 | -0.08(-0.25%) |
Nov 28, 2005 | 31.31 | 31.34 | 30.92 | 30.92 | 2,029,512 | -0.39(-1.23%) |
Nov 25, 2005 | 31.15 | 31.31 | 30.74 | 31.31 | 302,795 | +0.24(+0.78%) |
Nov 23, 2005 | 30.67 | 31.30 | 30.63 | 31.07 | 1,369,861 | +0.35(+1.14%) |
Nov 22, 2005 | 30.49 | 30.72 | 30.10 | 30.72 | 2,126,989 | +0.16(+0.51%) |
Nov 21, 2005 | 29.63 | 30.60 | 29.60 | 30.56 | 1,748,005 | +0.91(+3.06%) |
Nov 18, 2005 | 29.45 | 29.68 | 29.32 | 29.65 | 1,553,190 | +0.39(+1.34%) |
Nov 17, 2005 | 29.52 | 29.52 | 28.81 | 29.26 | 3,452,733 | -0.26(-0.89%) |
Nov 16, 2005 | 29.17 | 29.60 | 29.13 | 29.52 | 1,607,811 | +0.42(+1.45%) |
Nov 15, 2005 | 29.40 | 29.40 | 28.70 | 29.10 | 1,135,832 | -0.30(-1.02%) |
Nov 14, 2005 | 29.17 | 29.49 | 29.03 | 29.40 | 825,754 | +0.31(+1.06%) |
Nov 11, 2005 | 29.28 | 29.31 | 28.83 | 29.10 | 763,430 | -0.20(-0.68%) |
Nov 10, 2005 | 28.56 | 29.33 | 28.43 | 29.30 | 1,442,268 | +0.76(+2.68%) |
Nov 09, 2005 | 28.99 | 29.12 | 28.48 | 28.53 | 1,471,119 | -0.33(-1.14%) |
Nov 08, 2005 | 29.52 | 29.56 | 28.67 | 28.86 | 1,285,829 | -0.69(-2.34%) |
Nov 07, 2005 | 29.10 | 29.60 | 29.06 | 29.55 | 1,127,148 | +0.46(+1.60%) |
Nov 04, 2005 | 29.35 | 29.45 | 28.88 | 29.09 | 822,953 | -0.26(-0.88%) |
Nov 03, 2005 | 29.06 | 29.58 | 29.06 | 29.35 | 1,463,696 | +0.51(+1.76%) |
Nov 02, 2005 | 27.93 | 29.00 | 27.93 | 28.84 | 2,003,182 | +0.90(+3.22%) |
Nov 01, 2005 | 27.85 | 28.00 | 27.59 | 27.94 | 729,397 | +0.01(+0.05%) |
Oct 31, 2005 | 26.73 | 28.10 | 26.73 | 27.93 | 1,741,422 | +1.26(+4.74%) |
Oct 28, 2005 | 26.13 | 26.66 | 26.10 | 26.66 | 939,617 | +0.63(+2.41%) |
Oct 27, 2005 | 26.75 | 26.80 | 25.79 | 26.03 | 1,233,449 | -0.76(-2.83%) |
Oct 26, 2005 | 27.17 | 27.37 | 26.74 | 26.79 | 811,188 | -0.46(-1.68%) |
Oct 25, 2005 | 27.38 | 27.43 | 27.08 | 27.25 | 1,230,928 | -0.13(-0.47%) |
Oct 24, 2005 | 26.86 | 27.39 | 26.86 | 27.38 | 1,001,801 | +0.51(+1.91%) |
Oct 21, 2005 | 26.81 | 27.00 | 26.55 | 26.86 | 977,711 | +0.19(+0.70%) |
Oct 20, 2005 | 27.24 | 27.46 | 26.64 | 26.68 | 1,314,960 | -0.59(-2.15%) |
Oct 19, 2005 | 26.31 | 27.33 | 26.05 | 27.26 | 2,015,226 | +0.77(+2.91%) |
Oct 18, 2005 | 26.70 | 26.70 | 26.25 | 26.49 | 895,640 | -0.22(-0.83%) |
Oct 17, 2005 | 26.38 | 26.78 | 26.28 | 26.71 | 1,111,883 | +0.25(+0.94%) |
Oct 14, 2005 | 26.09 | 26.53 | 26.04 | 26.46 | 1,657,950 | +0.37(+1.42%) |
Oct 13, 2005 | 25.99 | 26.13 | 25.73 | 26.09 | 1,368,180 | +0.03(+0.11%) |
Oct 12, 2005 | 26.49 | 26.49 | 25.30 | 26.06 | 2,424,462 | -0.54(-2.04%) |
Oct 11, 2005 | 27.14 | 27.30 | 26.49 | 26.60 | 1,224,205 | -0.51(-1.87%) |
Oct 10, 2005 | 27.48 | 27.51 | 27.01 | 27.11 | 894,100 | -0.36(-1.33%) |
Oct 07, 2005 | 27.24 | 27.77 | 27.20 | 27.48 | 1,241,852 | +0.56(+2.07%) |
Oct 06, 2005 | 27.05 | 27.49 | 26.74 | 26.92 | 1,748,705 | -0.13(-0.48%) |
Oct 05, 2005 | 27.13 | 27.24 | 27.03 | 27.05 | 2,338,189 | -0.01(-0.05%) |
Oct 04, 2005 | 27.38 | 27.38 | 26.96 | 27.06 | 1,954,443 | -0.31(-1.15%) |