Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.48 | 30.67 | 30.09 | 30.60 | 132,381 | +0.17(+0.57%) |
Dec 29, 2005 | 30.57 | 30.66 | 30.42 | 30.43 | 109,359 | -0.31(-1.02%) |
Dec 28, 2005 | 30.79 | 30.84 | 30.51 | 30.74 | 131,345 | -0.10(-0.32%) |
Dec 27, 2005 | 31.15 | 31.58 | 30.83 | 30.84 | 166,613 | -0.37(-1.19%) |
Dec 23, 2005 | 31.11 | 31.27 | 30.89 | 31.21 | 80,876 | +0.02(+0.08%) |
Dec 22, 2005 | 31.29 | 31.39 | 31.12 | 31.19 | 144,097 | -0.25(-0.81%) |
Dec 21, 2005 | 31.99 | 32.04 | 31.12 | 31.44 | 133,937 | -0.18(-0.57%) |
Dec 20, 2005 | 31.48 | 31.74 | 31.34 | 31.62 | 139,649 | +0.09(+0.29%) |
Dec 19, 2005 | 31.78 | 31.99 | 31.48 | 31.53 | 121,623 | -0.27(-0.85%) |
Dec 16, 2005 | 32.12 | 32.14 | 31.79 | 31.81 | 247,186 | -0.24(-0.74%) |
Dec 15, 2005 | 31.94 | 32.09 | 31.66 | 32.04 | 131,309 | +0.00(+0.00%) |
Dec 14, 2005 | 32.07 | 32.10 | 31.77 | 32.04 | 140,702 | -0.02(-0.08%) |
Dec 13, 2005 | 31.66 | 32.07 | 31.66 | 32.07 | 229,164 | +0.38(+1.19%) |
Dec 12, 2005 | 31.76 | 31.85 | 31.37 | 31.69 | 114,560 | +0.02(+0.05%) |
Dec 09, 2005 | 31.40 | 31.74 | 31.02 | 31.67 | 234,007 | +0.30(+0.94%) |
Dec 08, 2005 | 31.64 | 31.64 | 30.97 | 31.38 | 171,840 | -0.03(-0.10%) |
Dec 07, 2005 | 31.57 | 31.94 | 31.32 | 31.41 | 221,463 | -0.19(-0.60%) |
Dec 06, 2005 | 31.92 | 31.94 | 31.45 | 31.60 | 112,568 | -0.38(-1.18%) |
Dec 05, 2005 | 32.07 | 32.11 | 31.55 | 31.98 | 176,983 | -0.09(-0.28%) |
Dec 02, 2005 | 31.79 | 32.10 | 31.79 | 32.07 | 215,019 | +0.25(+0.78%) |
Dec 01, 2005 | 32.11 | 32.11 | 31.71 | 31.82 | 304,410 | -0.19(-0.59%) |
Nov 30, 2005 | 32.30 | 32.36 | 31.58 | 32.01 | 323,779 | -0.22(-0.69%) |
Nov 29, 2005 | 32.31 | 32.55 | 32.07 | 32.23 | 143,084 | -0.03(-0.10%) |
Nov 28, 2005 | 32.64 | 32.68 | 32.25 | 32.27 | 142,657 | -0.44(-1.33%) |
Nov 25, 2005 | 32.42 | 32.80 | 32.41 | 32.70 | 30,226 | +0.21(+0.63%) |
Nov 23, 2005 | 32.27 | 32.69 | 32.08 | 32.50 | 115,408 | +0.18(+0.56%) |
Nov 22, 2005 | 31.58 | 32.43 | 30.90 | 32.31 | 430,565 | +0.66(+2.08%) |
Nov 21, 2005 | 31.69 | 31.69 | 31.37 | 31.66 | 347,148 | -0.03(-0.10%) |
Nov 18, 2005 | 31.78 | 31.78 | 31.11 | 31.69 | 174,375 | +0.02(+0.05%) |
Nov 17, 2005 | 31.01 | 31.67 | 30.88 | 31.67 | 144,606 | +0.30(+0.94%) |
Nov 16, 2005 | 31.81 | 31.86 | 31.38 | 31.38 | 189,044 | -0.43(-1.34%) |
Nov 15, 2005 | 32.05 | 32.17 | 31.67 | 31.81 | 240,226 | -0.23(-0.72%) |
Nov 14, 2005 | 32.49 | 32.59 | 31.74 | 32.04 | 318,271 | -0.36(-1.12%) |
Nov 11, 2005 | 31.57 | 32.45 | 31.52 | 32.40 | 310,541 | +0.71(+2.23%) |
Nov 10, 2005 | 31.31 | 31.84 | 31.31 | 31.69 | 257,128 | +0.39(+1.23%) |
Nov 09, 2005 | 31.25 | 31.43 | 31.15 | 31.30 | 332,280 | -0.18(-0.57%) |
Nov 08, 2005 | 31.44 | 31.66 | 31.02 | 31.48 | 254,332 | +0.04(+0.13%) |
Nov 07, 2005 | 31.23 | 31.45 | 30.51 | 31.44 | 274,729 | +0.15(+0.47%) |
Nov 04, 2005 | 31.04 | 31.33 | 30.67 | 31.30 | 373,488 | +0.23(+0.74%) |
Nov 03, 2005 | 30.83 | 31.32 | 30.51 | 31.07 | 437,307 | +0.32(+1.04%) |
Nov 02, 2005 | 30.22 | 30.83 | 29.86 | 30.74 | 356,945 | +0.81(+2.72%) |
Nov 01, 2005 | 29.41 | 30.28 | 29.33 | 29.93 | 333,664 | +0.35(+1.20%) |
Oct 31, 2005 | 29.54 | 29.60 | 29.30 | 29.58 | 136,286 | +0.10(+0.33%) |
Oct 28, 2005 | 28.90 | 29.51 | 28.74 | 29.48 | 237,043 | +0.72(+2.52%) |
Oct 27, 2005 | 29.40 | 29.42 | 28.61 | 28.75 | 170,748 | -0.43(-1.46%) |
Oct 26, 2005 | 29.05 | 29.40 | 28.80 | 29.18 | 172,791 | +0.23(+0.80%) |
Oct 25, 2005 | 28.84 | 29.40 | 28.70 | 28.95 | 397,090 | +0.02(+0.06%) |
Oct 24, 2005 | 28.22 | 28.98 | 28.22 | 28.94 | 304,601 | +0.63(+2.24%) |
Oct 21, 2005 | 27.95 | 28.78 | 27.95 | 28.30 | 342,169 | +0.24(+0.85%) |
Oct 20, 2005 | 27.70 | 28.20 | 25.98 | 28.06 | 1,354,999 | +1.30(+4.85%) |
Oct 19, 2005 | 26.39 | 27.00 | 26.15 | 26.76 | 472,529 | +0.04(+0.15%) |
Oct 18, 2005 | 26.74 | 27.36 | 26.60 | 26.72 | 279,420 | -0.07(-0.25%) |
Oct 17, 2005 | 26.72 | 26.86 | 26.52 | 26.79 | 613,882 | +0.07(+0.25%) |
Oct 14, 2005 | 27.34 | 27.53 | 26.72 | 26.72 | 775,317 | -0.67(-2.43%) |
Oct 13, 2005 | 27.55 | 27.84 | 27.34 | 27.39 | 229,945 | -0.08(-0.30%) |
Oct 12, 2005 | 27.60 | 27.78 | 27.27 | 27.47 | 325,278 | -0.18(-0.65%) |
Oct 11, 2005 | 27.94 | 28.37 | 27.64 | 27.65 | 288,264 | -0.22(-0.80%) |
Oct 10, 2005 | 28.48 | 28.48 | 27.76 | 27.87 | 152,201 | -0.61(-2.14%) |
Oct 07, 2005 | 28.45 | 28.65 | 28.40 | 28.48 | 141,168 | +0.12(+0.41%) |
Oct 06, 2005 | 27.97 | 28.37 | 27.93 | 28.37 | 507,535 | +0.40(+1.44%) |
Oct 05, 2005 | 28.20 | 28.45 | 27.97 | 27.97 | 213,441 | -0.34(-1.19%) |
Oct 04, 2005 | 28.99 | 29.17 | 28.30 | 28.30 | 106,126 | -0.55(-1.91%) |