Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.55 | 32.20 | 31.52 | 31.99 | 10,478,970 | +0.17(+0.53%) |
Dec 29, 2005 | 31.96 | 32.28 | 31.80 | 31.82 | 8,223,766 | -0.13(-0.41%) |
Dec 28, 2005 | 31.63 | 32.09 | 31.49 | 31.95 | 11,830,815 | +0.46(+1.45%) |
Dec 27, 2005 | 32.12 | 32.13 | 31.24 | 31.49 | 17,003,568 | -0.70(-2.17%) |
Dec 23, 2005 | 32.18 | 32.39 | 31.84 | 32.19 | 7,061,999 | +0.01(+0.03%) |
Dec 22, 2005 | 32.15 | 32.36 | 32.08 | 32.18 | 12,621,299 | +0.05(+0.16%) |
Dec 21, 2005 | 32.39 | 32.64 | 32.04 | 32.13 | 19,108,804 | +0.08(+0.26%) |
Dec 20, 2005 | 32.21 | 32.29 | 31.97 | 32.04 | 15,438,396 | +0.07(+0.21%) |
Dec 19, 2005 | 32.41 | 32.61 | 31.94 | 31.98 | 16,981,030 | -0.43(-1.32%) |
Dec 16, 2005 | 33.26 | 33.35 | 32.37 | 32.40 | 17,785,178 | -0.85(-2.56%) |
Dec 15, 2005 | 33.41 | 33.40 | 32.89 | 33.26 | 12,520,669 | -0.15(-0.44%) |
Dec 14, 2005 | 33.22 | 33.47 | 33.19 | 33.40 | 15,690,769 | +0.24(+0.71%) |
Dec 13, 2005 | 33.75 | 33.76 | 33.09 | 33.16 | 14,052,831 | -0.41(-1.21%) |
Dec 12, 2005 | 33.33 | 33.69 | 33.19 | 33.57 | 11,743,674 | +0.43(+1.29%) |
Dec 09, 2005 | 33.48 | 33.48 | 33.09 | 33.14 | 15,243,349 | -0.45(-1.34%) |
Dec 08, 2005 | 33.42 | 33.80 | 33.38 | 33.59 | 17,030,900 | +0.18(+0.54%) |
Dec 07, 2005 | 33.85 | 34.09 | 33.31 | 33.41 | 11,849,273 | -0.38(-1.13%) |
Dec 06, 2005 | 33.63 | 34.08 | 33.33 | 33.80 | 13,262,347 | +0.19(+0.57%) |
Dec 05, 2005 | 33.51 | 33.83 | 33.38 | 33.60 | 13,610,380 | +0.26(+0.78%) |
Dec 02, 2005 | 33.17 | 33.50 | 32.87 | 33.35 | 13,891,327 | +0.26(+0.80%) |
Dec 01, 2005 | 32.51 | 33.15 | 32.47 | 33.08 | 11,785,558 | +0.79(+2.44%) |
Nov 30, 2005 | 32.55 | 32.79 | 32.23 | 32.29 | 13,859,558 | -0.03(-0.10%) |
Nov 29, 2005 | 32.39 | 32.72 | 32.26 | 32.33 | 13,186,742 | +0.11(+0.33%) |
Nov 28, 2005 | 32.89 | 32.93 | 32.18 | 32.22 | 12,309,826 | -0.77(-2.32%) |
Nov 25, 2005 | 33.27 | 33.33 | 32.98 | 32.98 | 4,164,860 | -0.10(-0.29%) |
Nov 23, 2005 | 33.24 | 33.41 | 32.79 | 33.08 | 12,070,942 | -0.23(-0.69%) |
Nov 22, 2005 | 33.24 | 33.38 | 32.90 | 33.31 | 14,488,715 | +0.15(+0.46%) |
Nov 21, 2005 | 32.83 | 33.24 | 32.80 | 33.16 | 14,825,390 | +0.42(+1.27%) |
Nov 18, 2005 | 32.68 | 32.81 | 32.17 | 32.74 | 14,340,877 | +0.37(+1.13%) |
Nov 17, 2005 | 32.45 | 32.73 | 32.16 | 32.38 | 18,428,534 | +0.17(+0.54%) |
Nov 16, 2005 | 31.72 | 32.33 | 31.64 | 32.20 | 15,521,811 | +0.26(+0.81%) |
Nov 15, 2005 | 31.90 | 32.74 | 31.89 | 31.94 | 18,916,420 | +0.05(+0.16%) |
Nov 14, 2005 | 32.09 | 32.34 | 31.73 | 31.89 | 18,553,124 | -0.02(-0.05%) |
Nov 11, 2005 | 31.59 | 32.11 | 31.58 | 31.91 | 20,479,106 | +0.23(+0.71%) |
Nov 10, 2005 | 31.91 | 32.11 | 30.99 | 31.68 | 27,798,272 | -0.30(-0.95%) |
Nov 09, 2005 | 32.61 | 32.82 | 31.98 | 31.99 | 19,463,404 | -0.61(-1.88%) |
Nov 08, 2005 | 32.21 | 32.67 | 32.15 | 32.60 | 9,314,009 | +0.26(+0.80%) |
Nov 07, 2005 | 32.69 | 32.69 | 32.05 | 32.34 | 14,935,958 | -0.34(-1.05%) |
Nov 04, 2005 | 33.51 | 33.51 | 32.45 | 32.69 | 16,642,935 | -0.83(-2.47%) |
Nov 03, 2005 | 33.13 | 33.57 | 32.95 | 33.51 | 15,653,676 | +0.54(+1.64%) |
Nov 02, 2005 | 32.42 | 33.02 | 32.24 | 32.97 | 13,151,601 | +0.50(+1.53%) |
Nov 01, 2005 | 32.16 | 32.67 | 32.02 | 32.48 | 13,328,546 | +0.32(+1.00%) |
Oct 31, 2005 | 32.43 | 32.84 | 31.78 | 32.16 | 19,902,660 | -0.17(-0.54%) |
Oct 28, 2005 | 32.03 | 32.39 | 30.88 | 32.33 | 23,632,702 | +0.50(+1.56%) |
Oct 27, 2005 | 32.67 | 32.80 | 31.76 | 31.84 | 18,444,330 | -0.65(-2.01%) |
Oct 26, 2005 | 33.02 | 33.51 | 32.40 | 32.49 | 23,150,318 | -0.57(-1.72%) |
Oct 25, 2005 | 32.65 | 33.25 | 32.35 | 33.06 | 17,153,538 | +0.47(+1.45%) |
Oct 24, 2005 | 31.73 | 32.64 | 31.59 | 32.58 | 14,343,184 | +0.86(+2.72%) |
Oct 21, 2005 | 31.42 | 32.45 | 31.27 | 31.72 | 21,065,670 | +0.31(+0.99%) |
Oct 20, 2005 | 32.75 | 32.84 | 31.00 | 31.41 | 35,640,108 | -1.46(-4.44%) |
Oct 19, 2005 | 32.35 | 32.96 | 31.75 | 32.87 | 21,554,796 | +0.59(+1.83%) |
Oct 18, 2005 | 33.30 | 33.50 | 32.28 | 32.28 | 18,357,366 | -1.50(-4.44%) |
Oct 17, 2005 | 33.80 | 34.04 | 33.42 | 33.78 | 13,211,234 | +0.26(+0.79%) |
Oct 14, 2005 | 33.55 | 33.66 | 32.57 | 33.51 | 23,509,354 | -0.03(-0.10%) |
Oct 13, 2005 | 34.17 | 34.26 | 32.93 | 33.55 | 24,493,644 | -0.80(-2.33%) |
Oct 12, 2005 | 34.35 | 35.29 | 34.23 | 34.35 | 15,851,386 | -0.67(-1.91%) |
Oct 11, 2005 | 34.07 | 35.38 | 34.07 | 35.02 | 20,479,640 | +1.03(+3.02%) |
Oct 10, 2005 | 34.34 | 34.37 | 33.69 | 33.99 | 12,603,374 | -0.38(-1.10%) |
Oct 07, 2005 | 34.02 | 34.37 | 33.71 | 34.37 | 17,632,194 | +0.56(+1.67%) |
Oct 06, 2005 | 34.71 | 34.91 | 33.25 | 33.81 | 32,407,358 | -1.15(-3.29%) |
Oct 05, 2005 | 35.41 | 35.55 | 34.70 | 34.96 | 20,299,322 | -0.45(-1.27%) |
Oct 04, 2005 | 36.31 | 36.32 | 35.33 | 35.41 | 14,384,714 | -0.91(-2.50%) |