Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 33.43 | 33.65 | 33.31 | 33.35 | 713,077 | -0.24(-0.70%) |
Dec 29, 2005 | 33.50 | 33.77 | 33.33 | 33.58 | 645,164 | +0.12(+0.36%) |
Dec 28, 2005 | 33.30 | 33.55 | 33.09 | 33.46 | 1,056,808 | +0.07(+0.22%) |
Dec 27, 2005 | 33.65 | 34.12 | 33.24 | 33.39 | 872,286 | -0.09(-0.27%) |
Dec 23, 2005 | 34.00 | 34.03 | 33.36 | 33.48 | 762,222 | -0.39(-1.15%) |
Dec 22, 2005 | 34.38 | 35.01 | 33.66 | 33.86 | 1,663,439 | -0.89(-2.57%) |
Dec 21, 2005 | 34.08 | 34.99 | 34.08 | 34.76 | 1,131,052 | +0.75(+2.19%) |
Dec 20, 2005 | 34.13 | 34.33 | 33.80 | 34.01 | 914,692 | -0.19(-0.57%) |
Dec 19, 2005 | 34.50 | 35.18 | 34.18 | 34.21 | 714,281 | -0.41(-1.17%) |
Dec 16, 2005 | 34.88 | 34.91 | 34.21 | 34.61 | 2,765,388 | -0.27(-0.77%) |
Dec 15, 2005 | 34.69 | 35.02 | 34.41 | 34.88 | 827,054 | +0.19(+0.54%) |
Dec 14, 2005 | 34.68 | 35.19 | 34.55 | 34.69 | 767,554 | +0.06(+0.16%) |
Dec 13, 2005 | 34.42 | 34.77 | 34.29 | 34.63 | 1,126,056 | +0.09(+0.26%) |
Dec 12, 2005 | 34.52 | 34.75 | 34.16 | 34.55 | 757,159 | +0.01(+0.02%) |
Dec 09, 2005 | 34.37 | 34.73 | 34.34 | 34.54 | 1,321,429 | +0.11(+0.33%) |
Dec 08, 2005 | 35.02 | 35.02 | 34.32 | 34.42 | 1,178,142 | -0.36(-1.03%) |
Dec 07, 2005 | 35.24 | 35.24 | 34.63 | 34.78 | 1,593,851 | -0.42(-1.20%) |
Dec 06, 2005 | 35.57 | 35.71 | 35.19 | 35.20 | 1,672,989 | -0.36(-1.03%) |
Dec 05, 2005 | 36.65 | 36.69 | 35.44 | 35.57 | 2,803,150 | -1.13(-3.07%) |
Dec 02, 2005 | 36.32 | 36.71 | 36.32 | 36.69 | 1,614,747 | +0.09(+0.24%) |
Dec 01, 2005 | 36.31 | 36.81 | 36.21 | 36.61 | 836,056 | +0.35(+0.96%) |
Nov 30, 2005 | 36.42 | 36.43 | 36.22 | 36.26 | 1,579,712 | -0.10(-0.27%) |
Nov 29, 2005 | 36.33 | 36.62 | 36.20 | 36.35 | 1,315,999 | +0.27(+0.74%) |
Nov 28, 2005 | 36.05 | 36.31 | 35.96 | 36.09 | 1,521,408 | -0.07(-0.20%) |
Nov 25, 2005 | 36.18 | 36.19 | 35.97 | 36.16 | 254,138 | -0.03(-0.09%) |
Nov 23, 2005 | 35.66 | 36.42 | 35.66 | 36.19 | 833,183 | +0.45(+1.25%) |
Nov 22, 2005 | 35.83 | 36.05 | 35.60 | 35.75 | 1,085,783 | -0.11(-0.29%) |
Nov 21, 2005 | 35.67 | 35.93 | 35.36 | 35.85 | 766,064 | +0.15(+0.41%) |
Nov 18, 2005 | 35.90 | 36.02 | 35.40 | 35.71 | 1,163,739 | +0.17(+0.48%) |
Nov 17, 2005 | 34.98 | 35.56 | 34.80 | 35.53 | 1,157,336 | +0.61(+1.74%) |
Nov 16, 2005 | 34.72 | 35.06 | 34.62 | 34.93 | 767,711 | +0.09(+0.26%) |
Nov 15, 2005 | 34.82 | 34.98 | 34.53 | 34.84 | 1,531,241 | +0.13(+0.37%) |
Nov 14, 2005 | 35.00 | 35.26 | 34.58 | 34.71 | 1,308,150 | -0.41(-1.15%) |
Nov 11, 2005 | 35.12 | 35.32 | 34.96 | 35.11 | 573,903 | +0.09(+0.25%) |
Nov 10, 2005 | 34.57 | 35.30 | 34.44 | 35.02 | 1,037,288 | +0.40(+1.15%) |
Nov 09, 2005 | 34.52 | 34.83 | 34.29 | 34.63 | 1,167,893 | -0.04(-0.12%) |
Nov 08, 2005 | 34.72 | 34.86 | 34.48 | 34.67 | 669,990 | +0.07(+0.21%) |
Nov 07, 2005 | 34.71 | 34.86 | 34.41 | 34.59 | 803,123 | +0.22(+0.64%) |
Nov 04, 2005 | 34.34 | 34.58 | 34.13 | 34.38 | 701,384 | +0.18(+0.52%) |
Nov 03, 2005 | 33.89 | 34.35 | 33.78 | 34.20 | 1,328,530 | +0.32(+0.93%) |
Nov 02, 2005 | 33.24 | 34.08 | 33.24 | 33.88 | 1,480,975 | +0.55(+1.65%) |
Nov 01, 2005 | 32.75 | 33.61 | 32.66 | 33.33 | 1,283,847 | +0.46(+1.41%) |
Oct 31, 2005 | 32.93 | 33.39 | 32.58 | 32.87 | 1,044,191 | +0.08(+0.25%) |
Oct 28, 2005 | 32.68 | 32.88 | 32.37 | 32.79 | 958,966 | +0.73(+2.28%) |
Oct 27, 2005 | 32.42 | 32.67 | 31.85 | 32.06 | 1,133,027 | -0.41(-1.27%) |
Oct 26, 2005 | 32.75 | 33.00 | 32.37 | 32.47 | 894,475 | -0.28(-0.87%) |
Oct 25, 2005 | 32.74 | 33.01 | 32.49 | 32.75 | 1,008,272 | +0.11(+0.32%) |
Oct 24, 2005 | 31.98 | 32.72 | 31.91 | 32.65 | 1,288,472 | +0.66(+2.08%) |
Oct 21, 2005 | 31.83 | 32.27 | 31.45 | 31.98 | 1,499,720 | +0.33(+1.05%) |
Oct 20, 2005 | 32.32 | 32.49 | 31.36 | 31.65 | 1,534,313 | -0.71(-2.20%) |
Oct 19, 2005 | 31.21 | 32.43 | 31.06 | 32.36 | 1,801,873 | +1.11(+3.55%) |
Oct 18, 2005 | 31.41 | 31.55 | 31.23 | 31.25 | 1,566,709 | -0.19(-0.62%) |
Oct 17, 2005 | 31.86 | 32.00 | 31.28 | 31.45 | 1,377,584 | -0.35(-1.10%) |
Oct 14, 2005 | 31.98 | 31.98 | 31.12 | 31.80 | 996,501 | +0.02(+0.05%) |
Oct 13, 2005 | 32.19 | 32.36 | 31.72 | 31.78 | 1,653,417 | -0.34(-1.06%) |
Oct 12, 2005 | 31.84 | 32.55 | 31.81 | 32.12 | 1,071,382 | +0.32(+0.99%) |
Oct 11, 2005 | 31.81 | 32.29 | 31.56 | 31.81 | 954,632 | -0.23(-0.71%) |
Oct 10, 2005 | 31.86 | 32.65 | 31.56 | 32.03 | 1,335,759 | +0.01(+0.03%) |
Oct 07, 2005 | 32.09 | 32.30 | 31.63 | 32.02 | 772,808 | +0.11(+0.33%) |
Oct 06, 2005 | 32.01 | 32.43 | 31.62 | 31.92 | 1,189,022 | -0.11(-0.35%) |
Oct 05, 2005 | 32.87 | 32.87 | 32.03 | 32.03 | 766,769 | -0.89(-2.71%) |
Oct 04, 2005 | 33.35 | 33.54 | 32.92 | 32.92 | 851,021 | -0.41(-1.24%) |