Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.75 | 32.04 | 31.63 | 32.04 | 199,791 | +0.16(+0.50%) |
Dec 29, 2005 | 31.89 | 32.16 | 31.81 | 31.88 | 94,831 | +0.04(+0.12%) |
Dec 28, 2005 | 31.58 | 31.92 | 31.51 | 31.84 | 293,103 | -0.29(-0.91%) |
Dec 23, 2005 | 32.00 | 32.18 | 31.79 | 32.13 | 123,571 | +0.12(+0.37%) |
Dec 22, 2005 | 31.69 | 32.11 | 31.68 | 32.01 | 178,900 | +0.32(+1.00%) |
Dec 21, 2005 | 31.85 | 32.15 | 31.64 | 31.70 | 418,194 | -0.09(-0.27%) |
Dec 20, 2005 | 31.32 | 31.92 | 31.06 | 31.78 | 1,256,862 | +0.54(+1.74%) |
Dec 19, 2005 | 31.43 | 31.43 | 31.07 | 31.24 | 611,148 | -0.31(-0.98%) |
Dec 16, 2005 | 31.86 | 31.93 | 31.21 | 31.55 | 1,118,603 | -0.36(-1.14%) |
Dec 15, 2005 | 31.96 | 32.03 | 31.71 | 31.91 | 534,043 | -0.03(-0.10%) |
Dec 14, 2005 | 31.70 | 31.99 | 31.59 | 31.94 | 544,678 | +0.30(+0.95%) |
Dec 13, 2005 | 31.57 | 31.81 | 31.52 | 31.64 | 250,182 | +0.02(+0.07%) |
Dec 12, 2005 | 31.67 | 31.92 | 31.50 | 31.62 | 433,514 | +0.01(+0.02%) |
Dec 09, 2005 | 31.41 | 31.75 | 31.19 | 31.61 | 605,704 | +0.18(+0.58%) |
Dec 08, 2005 | 31.79 | 31.83 | 31.19 | 31.43 | 465,673 | -0.30(-0.95%) |
Dec 07, 2005 | 32.30 | 32.38 | 31.70 | 31.73 | 397,303 | -0.63(-1.95%) |
Dec 06, 2005 | 32.27 | 32.56 | 32.21 | 32.36 | 725,098 | +0.17(+0.52%) |
Dec 05, 2005 | 32.17 | 32.26 | 31.76 | 32.19 | 361,346 | -0.01(-0.02%) |
Dec 02, 2005 | 31.92 | 32.22 | 31.91 | 32.20 | 434,020 | +0.23(+0.72%) |
Dec 01, 2005 | 31.89 | 32.00 | 31.73 | 31.97 | 538,474 | +0.21(+0.67%) |
Nov 30, 2005 | 32.12 | 32.19 | 31.64 | 31.76 | 488,716 | -0.44(-1.37%) |
Nov 29, 2005 | 31.95 | 32.55 | 31.89 | 32.20 | 808,281 | +0.39(+1.24%) |
Nov 28, 2005 | 32.01 | 32.05 | 31.63 | 31.81 | 291,077 | -0.16(-0.49%) |
Nov 25, 2005 | 32.37 | 32.37 | 31.81 | 31.96 | 194,093 | -0.40(-1.24%) |
Nov 23, 2005 | 32.36 | 32.43 | 32.19 | 32.37 | 274,111 | -0.03(-0.10%) |
Nov 22, 2005 | 32.53 | 32.53 | 32.13 | 32.40 | 603,425 | -0.12(-0.36%) |
Nov 21, 2005 | 32.34 | 32.54 | 32.19 | 32.52 | 577,597 | -0.09(-0.29%) |
Nov 18, 2005 | 32.35 | 32.61 | 32.19 | 32.61 | 758,143 | +0.32(+1.00%) |
Nov 17, 2005 | 31.43 | 32.46 | 31.43 | 32.29 | 843,859 | +0.94(+3.00%) |
Nov 16, 2005 | 31.43 | 31.55 | 30.96 | 31.35 | 554,174 | -0.13(-0.40%) |
Nov 15, 2005 | 31.12 | 31.75 | 31.00 | 31.47 | 1,006,300 | +0.43(+1.37%) |
Nov 14, 2005 | 30.88 | 31.06 | 30.72 | 31.05 | 407,179 | +0.24(+0.80%) |
Nov 11, 2005 | 30.33 | 31.04 | 30.32 | 30.80 | 657,615 | +0.42(+1.38%) |
Nov 10, 2005 | 30.47 | 30.48 | 30.16 | 30.38 | 1,122,402 | -0.02(-0.05%) |
Nov 09, 2005 | 30.47 | 30.85 | 30.12 | 30.40 | 715,982 | +0.00(+0.00%) |
Nov 08, 2005 | 30.91 | 30.95 | 30.37 | 30.40 | 807,521 | -0.43(-1.41%) |
Nov 07, 2005 | 30.37 | 31.38 | 30.31 | 30.83 | 1,352,833 | +0.53(+1.75%) |
Nov 04, 2005 | 30.29 | 30.63 | 29.92 | 30.31 | 796,253 | +0.09(+0.29%) |
Nov 03, 2005 | 30.11 | 30.23 | 29.99 | 30.22 | 372,867 | +0.19(+0.63%) |
Nov 02, 2005 | 29.58 | 30.06 | 29.46 | 30.03 | 710,158 | +0.39(+1.33%) |
Nov 01, 2005 | 29.62 | 29.70 | 29.30 | 29.63 | 420,726 | +0.05(+0.16%) |
Oct 31, 2005 | 29.22 | 30.13 | 29.20 | 29.59 | 2,158,962 | +0.44(+1.52%) |
Oct 28, 2005 | 29.07 | 29.54 | 28.88 | 29.14 | 1,001,615 | +0.15(+0.52%) |
Oct 27, 2005 | 29.54 | 29.54 | 28.77 | 28.99 | 575,064 | -0.51(-1.71%) |
Oct 26, 2005 | 30.41 | 30.41 | 29.50 | 29.50 | 1,079,607 | -0.20(-0.67%) |
Oct 25, 2005 | 29.42 | 30.25 | 29.32 | 29.70 | 1,238,757 | +0.16(+0.53%) |
Oct 24, 2005 | 29.52 | 29.66 | 29.11 | 29.54 | 680,658 | +0.01(+0.03%) |
Oct 21, 2005 | 29.58 | 29.65 | 29.36 | 29.53 | 400,722 | +0.14(+0.48%) |
Oct 20, 2005 | 29.94 | 30.01 | 29.31 | 29.39 | 399,962 | -0.58(-1.95%) |
Oct 19, 2005 | 29.40 | 30.03 | 29.05 | 29.97 | 483,019 | +0.46(+1.55%) |
Oct 18, 2005 | 29.95 | 30.09 | 29.37 | 29.52 | 456,430 | -0.42(-1.40%) |
Oct 17, 2005 | 29.99 | 30.03 | 29.30 | 29.93 | 391,986 | -0.06(-0.18%) |
Oct 14, 2005 | 29.74 | 30.17 | 29.39 | 29.99 | 735,860 | +0.17(+0.56%) |
Oct 13, 2005 | 29.78 | 29.90 | 29.51 | 29.82 | 1,139,621 | -0.11(-0.37%) |
Oct 12, 2005 | 30.01 | 30.27 | 29.11 | 29.93 | 929,447 | -0.08(-0.26%) |
Oct 11, 2005 | 30.37 | 30.52 | 29.86 | 30.01 | 838,288 | -0.26(-0.86%) |
Oct 10, 2005 | 30.86 | 30.91 | 30.25 | 30.27 | 482,639 | -0.61(-1.97%) |
Oct 07, 2005 | 30.90 | 31.02 | 30.53 | 30.88 | 446,681 | +0.08(+0.26%) |
Oct 06, 2005 | 31.34 | 31.37 | 30.31 | 30.80 | 1,030,482 | -0.47(-1.52%) |
Oct 05, 2005 | 31.44 | 31.66 | 31.28 | 31.28 | 1,094,421 | -0.24(-0.75%) |
Oct 04, 2005 | 31.62 | 31.66 | 31.43 | 31.51 | 905,391 | -0.08(-0.25%) |