Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.35 | 31.35 | 30.85 | 31.23 | 1,245,757 | -0.15(-0.48%) |
Dec 29, 2005 | 31.50 | 31.69 | 31.38 | 31.39 | 869,215 | -0.16(-0.51%) |
Dec 28, 2005 | 31.31 | 31.67 | 31.18 | 31.55 | 1,225,808 | +0.24(+0.75%) |
Dec 27, 2005 | 31.59 | 31.95 | 31.27 | 31.31 | 1,458,786 | -0.17(-0.53%) |
Dec 23, 2005 | 32.36 | 32.84 | 31.25 | 31.48 | 3,821,225 | -0.78(-2.43%) |
Dec 22, 2005 | 31.16 | 32.76 | 31.13 | 32.26 | 4,938,381 | +1.07(+3.43%) |
Dec 21, 2005 | 28.30 | 31.50 | 28.30 | 31.19 | 6,033,213 | +2.11(+7.24%) |
Dec 20, 2005 | 29.64 | 29.85 | 28.84 | 29.09 | 2,645,408 | -0.24(-0.80%) |
Dec 19, 2005 | 29.10 | 29.89 | 29.22 | 29.32 | 1,239,107 | -0.26(-0.88%) |
Dec 16, 2005 | 29.47 | 29.95 | 29.37 | 29.58 | 2,331,921 | +0.17(+0.57%) |
Dec 15, 2005 | 29.53 | 29.81 | 29.37 | 29.42 | 1,041,040 | -0.12(-0.40%) |
Dec 14, 2005 | 29.56 | 29.73 | 29.37 | 29.53 | 1,034,865 | +0.08(+0.26%) |
Dec 13, 2005 | 29.47 | 29.56 | 29.18 | 29.46 | 1,285,893 | -0.13(-0.46%) |
Dec 12, 2005 | 29.01 | 29.71 | 28.94 | 29.59 | 1,625,386 | +0.65(+2.24%) |
Dec 09, 2005 | 28.76 | 29.05 | 28.73 | 28.94 | 951,150 | +0.27(+0.94%) |
Dec 08, 2005 | 28.80 | 28.97 | 28.48 | 28.67 | 923,126 | -0.12(-0.41%) |
Dec 07, 2005 | 28.67 | 29.23 | 28.54 | 28.79 | 1,727,744 | -0.01(-0.03%) |
Dec 06, 2005 | 29.01 | 29.24 | 28.77 | 28.80 | 1,350,728 | -0.20(-0.70%) |
Dec 05, 2005 | 28.70 | 29.05 | 28.69 | 29.00 | 1,437,174 | +0.09(+0.32%) |
Dec 02, 2005 | 28.81 | 29.05 | 28.62 | 28.91 | 1,383,027 | +0.10(+0.35%) |
Dec 01, 2005 | 28.09 | 28.92 | 28.01 | 28.81 | 1,452,611 | +0.92(+3.29%) |
Nov 30, 2005 | 27.97 | 28.15 | 27.79 | 27.89 | 1,378,277 | +0.13(+0.49%) |
Nov 29, 2005 | 27.71 | 28.04 | 27.64 | 27.76 | 682,429 | +0.24(+0.86%) |
Nov 28, 2005 | 28.19 | 28.22 | 27.51 | 27.52 | 999,835 | -0.67(-2.36%) |
Nov 25, 2005 | 28.17 | 28.43 | 27.98 | 28.19 | 527,229 | +0.10(+0.36%) |
Nov 23, 2005 | 27.62 | 28.36 | 27.55 | 28.09 | 2,056,194 | +0.61(+2.21%) |
Nov 22, 2005 | 27.26 | 27.48 | 26.92 | 27.48 | 1,414,613 | +0.17(+0.62%) |
Nov 21, 2005 | 27.12 | 27.31 | 26.87 | 27.31 | 773,150 | +0.23(+0.84%) |
Nov 18, 2005 | 27.10 | 27.12 | 26.82 | 27.08 | 1,103,500 | +0.15(+0.56%) |
Nov 17, 2005 | 26.86 | 27.02 | 26.75 | 26.93 | 808,418 | +0.07(+0.25%) |
Nov 16, 2005 | 26.68 | 26.97 | 26.67 | 26.86 | 1,170,354 | +0.08(+0.28%) |
Nov 15, 2005 | 26.70 | 26.81 | 26.49 | 26.79 | 991,048 | +0.09(+0.35%) |
Nov 14, 2005 | 26.32 | 26.81 | 26.32 | 26.70 | 631,250 | +0.24(+0.89%) |
Nov 11, 2005 | 26.66 | 26.79 | 26.23 | 26.46 | 806,637 | -0.20(-0.76%) |
Nov 10, 2005 | 25.85 | 26.71 | 25.80 | 26.66 | 1,645,691 | +0.72(+2.79%) |
Nov 09, 2005 | 25.75 | 26.04 | 25.56 | 25.94 | 946,400 | +0.10(+0.39%) |
Nov 08, 2005 | 25.45 | 25.90 | 25.34 | 25.84 | 978,817 | +0.29(+1.15%) |
Nov 07, 2005 | 25.70 | 25.75 | 25.25 | 25.54 | 1,066,689 | -0.21(-0.82%) |
Nov 04, 2005 | 25.64 | 25.86 | 25.63 | 25.75 | 709,265 | +0.19(+0.76%) |
Nov 03, 2005 | 25.56 | 25.84 | 25.41 | 25.56 | 1,402,857 | +0.14(+0.56%) |
Nov 02, 2005 | 24.93 | 25.43 | 24.93 | 25.42 | 728,858 | +0.40(+1.62%) |
Nov 01, 2005 | 25.01 | 25.35 | 24.99 | 25.01 | 655,593 | -0.13(-0.50%) |
Oct 31, 2005 | 24.89 | 25.29 | 24.86 | 25.14 | 1,148,623 | +0.31(+1.26%) |
Oct 28, 2005 | 24.49 | 24.86 | 24.06 | 24.83 | 1,848,627 | +0.34(+1.38%) |
Oct 27, 2005 | 24.85 | 24.90 | 24.46 | 24.49 | 1,295,867 | -0.49(-1.96%) |
Oct 26, 2005 | 25.22 | 25.33 | 24.85 | 24.98 | 1,852,546 | -0.33(-1.30%) |
Oct 25, 2005 | 25.42 | 25.64 | 25.20 | 25.31 | 953,525 | -0.23(-0.89%) |
Oct 24, 2005 | 25.43 | 25.61 | 25.26 | 25.53 | 893,202 | +0.09(+0.36%) |
Oct 21, 2005 | 25.69 | 25.73 | 25.29 | 25.44 | 874,796 | -0.09(-0.36%) |
Oct 20, 2005 | 25.50 | 25.91 | 25.45 | 25.53 | 1,367,708 | +0.03(+0.10%) |
Oct 19, 2005 | 24.93 | 25.51 | 24.80 | 25.51 | 1,012,779 | +0.46(+1.85%) |
Oct 18, 2005 | 24.80 | 25.21 | 24.77 | 25.05 | 700,241 | +0.11(+0.44%) |
Oct 17, 2005 | 25.08 | 25.20 | 24.67 | 24.94 | 584,345 | -0.07(-0.27%) |
Oct 14, 2005 | 25.05 | 25.08 | 24.51 | 25.00 | 931,319 | +0.03(+0.13%) |
Oct 13, 2005 | 24.63 | 25.05 | 24.54 | 24.97 | 1,000,904 | +0.26(+1.06%) |
Oct 12, 2005 | 24.88 | 25.15 | 24.46 | 24.71 | 1,428,744 | -0.38(-1.51%) |
Oct 11, 2005 | 25.26 | 25.36 | 24.67 | 25.09 | 998,767 | -0.17(-0.67%) |
Oct 10, 2005 | 25.43 | 25.52 | 25.15 | 25.26 | 657,611 | -0.29(-1.12%) |
Oct 07, 2005 | 25.53 | 25.73 | 25.37 | 25.54 | 829,198 | +0.05(+0.20%) |
Oct 06, 2005 | 25.40 | 25.82 | 25.31 | 25.49 | 1,516,971 | +0.04(+0.17%) |
Oct 05, 2005 | 25.42 | 25.71 | 25.23 | 25.45 | 1,117,512 | -0.07(-0.26%) |
Oct 04, 2005 | 25.96 | 26.29 | 25.34 | 25.52 | 1,185,197 | -0.67(-2.57%) |