Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.95 | 33.00 | 32.70 | 32.90 | 700,710 | -0.32(-0.95%) |
Dec 29, 2005 | 33.32 | 33.49 | 33.05 | 33.22 | 627,445 | +0.03(+0.10%) |
Dec 28, 2005 | 32.97 | 33.37 | 32.97 | 33.18 | 578,132 | +0.25(+0.75%) |
Dec 27, 2005 | 33.39 | 33.69 | 32.84 | 32.94 | 920,504 | -0.35(-1.04%) |
Dec 23, 2005 | 33.02 | 33.32 | 33.02 | 33.28 | 696,013 | +0.22(+0.66%) |
Dec 22, 2005 | 33.00 | 33.13 | 32.90 | 33.06 | 694,839 | +0.27(+0.83%) |
Dec 21, 2005 | 32.90 | 33.11 | 32.69 | 32.79 | 988,602 | +0.14(+0.44%) |
Dec 20, 2005 | 32.22 | 32.95 | 31.82 | 32.65 | 1,756,941 | +0.55(+1.70%) |
Dec 19, 2005 | 32.58 | 32.62 | 32.05 | 32.10 | 1,115,171 | -0.48(-1.46%) |
Dec 16, 2005 | 32.51 | 32.81 | 32.44 | 32.58 | 1,252,308 | +0.07(+0.22%) |
Dec 15, 2005 | 32.31 | 32.55 | 32.28 | 32.51 | 1,518,596 | +0.20(+0.63%) |
Dec 14, 2005 | 32.36 | 32.73 | 32.15 | 32.30 | 1,292,697 | +0.09(+0.26%) |
Dec 13, 2005 | 32.01 | 32.30 | 31.80 | 32.22 | 1,027,113 | +0.15(+0.48%) |
Dec 12, 2005 | 31.56 | 32.15 | 31.56 | 32.06 | 1,561,334 | +0.77(+2.46%) |
Dec 09, 2005 | 31.22 | 31.46 | 31.11 | 31.29 | 667,130 | +0.10(+0.31%) |
Dec 08, 2005 | 31.29 | 31.45 | 30.80 | 31.19 | 2,362,314 | -0.09(-0.30%) |
Dec 07, 2005 | 32.11 | 32.13 | 31.15 | 31.29 | 1,958,889 | -0.84(-2.61%) |
Dec 06, 2005 | 32.11 | 32.45 | 32.07 | 32.13 | 1,301,855 | +0.09(+0.28%) |
Dec 05, 2005 | 32.19 | 32.22 | 31.80 | 32.04 | 978,974 | -0.26(-0.82%) |
Dec 02, 2005 | 32.36 | 32.49 | 32.17 | 32.30 | 1,211,449 | -0.00(-0.01%) |
Dec 01, 2005 | 31.62 | 32.36 | 31.56 | 32.31 | 2,324,742 | +0.75(+2.38%) |
Nov 30, 2005 | 31.82 | 32.09 | 31.50 | 31.56 | 1,882,336 | -0.36(-1.13%) |
Nov 29, 2005 | 31.26 | 31.94 | 31.23 | 31.92 | 2,611,225 | +0.89(+2.88%) |
Nov 28, 2005 | 31.64 | 31.73 | 30.91 | 31.02 | 2,065,733 | -0.74(-2.33%) |
Nov 25, 2005 | 31.72 | 31.76 | 31.61 | 31.76 | 363,270 | -0.02(-0.05%) |
Nov 23, 2005 | 31.68 | 31.85 | 31.48 | 31.78 | 1,500,280 | -0.01(-0.03%) |
Nov 22, 2005 | 31.22 | 31.95 | 30.94 | 31.79 | 1,566,735 | +0.55(+1.74%) |
Nov 21, 2005 | 30.93 | 31.29 | 30.90 | 31.24 | 1,536,913 | +0.22(+0.71%) |
Nov 18, 2005 | 30.87 | 31.13 | 30.61 | 31.02 | 2,053,522 | +0.23(+0.73%) |
Nov 17, 2005 | 30.04 | 30.90 | 29.98 | 30.80 | 2,929,645 | +0.95(+3.18%) |
Nov 16, 2005 | 29.72 | 29.97 | 29.49 | 29.85 | 1,164,249 | +0.28(+0.94%) |
Nov 15, 2005 | 29.71 | 29.92 | 29.55 | 29.57 | 1,177,399 | -0.14(-0.47%) |
Nov 14, 2005 | 29.58 | 29.94 | 29.39 | 29.71 | 1,094,507 | +0.37(+1.26%) |
Nov 11, 2005 | 29.43 | 29.69 | 29.26 | 29.34 | 765,521 | -0.21(-0.72%) |
Nov 10, 2005 | 29.38 | 29.63 | 28.98 | 29.55 | 1,391,557 | +0.25(+0.84%) |
Nov 09, 2005 | 28.96 | 29.70 | 28.89 | 29.31 | 1,733,929 | +0.52(+1.80%) |
Nov 08, 2005 | 28.93 | 29.17 | 28.60 | 28.79 | 1,479,146 | -0.35(-1.21%) |
Nov 07, 2005 | 29.19 | 29.27 | 28.60 | 29.14 | 2,149,564 | -0.05(-0.18%) |
Nov 04, 2005 | 28.49 | 29.40 | 28.28 | 29.19 | 4,708,425 | +1.42(+5.11%) |
Nov 03, 2005 | 28.57 | 28.77 | 27.76 | 27.77 | 2,178,448 | -0.80(-2.82%) |
Nov 02, 2005 | 27.47 | 28.61 | 27.44 | 28.58 | 3,158,362 | +1.32(+4.83%) |
Nov 01, 2005 | 27.13 | 27.31 | 26.74 | 27.26 | 1,793,574 | +0.18(+0.66%) |
Oct 31, 2005 | 26.66 | 27.17 | 26.63 | 27.08 | 1,516,718 | +0.46(+1.74%) |
Oct 28, 2005 | 25.98 | 26.67 | 25.86 | 26.62 | 1,825,275 | +0.64(+2.48%) |
Oct 27, 2005 | 26.07 | 26.09 | 25.39 | 25.98 | 1,422,554 | -0.09(-0.36%) |
Oct 26, 2005 | 26.17 | 26.61 | 26.01 | 26.07 | 1,078,774 | +0.01(+0.03%) |
Oct 25, 2005 | 26.42 | 26.60 | 25.86 | 26.06 | 1,440,635 | -0.44(-1.66%) |
Oct 24, 2005 | 25.98 | 26.50 | 25.73 | 26.50 | 1,512,491 | +0.44(+1.68%) |
Oct 21, 2005 | 26.02 | 26.11 | 25.45 | 26.06 | 2,186,432 | +0.21(+0.81%) |
Oct 20, 2005 | 26.65 | 26.66 | 25.68 | 25.85 | 1,632,016 | -0.82(-3.07%) |
Oct 19, 2005 | 25.87 | 26.70 | 25.73 | 26.67 | 1,468,814 | +0.58(+2.24%) |
Oct 18, 2005 | 25.96 | 26.25 | 25.80 | 26.09 | 2,417,732 | -0.11(-0.42%) |
Oct 17, 2005 | 25.72 | 26.23 | 25.55 | 26.20 | 946,334 | +0.47(+1.84%) |
Oct 14, 2005 | 25.52 | 25.88 | 25.38 | 25.73 | 1,175,286 | +0.20(+0.80%) |
Oct 13, 2005 | 25.32 | 25.59 | 25.14 | 25.52 | 1,383,574 | +0.24(+0.96%) |
Oct 12, 2005 | 25.41 | 25.53 | 24.99 | 25.28 | 2,360,435 | +0.29(+1.18%) |
Oct 11, 2005 | 25.55 | 25.71 | 24.98 | 24.98 | 1,720,074 | -0.41(-1.63%) |
Oct 10, 2005 | 26.15 | 26.37 | 25.23 | 25.40 | 2,150,973 | -0.15(-0.60%) |
Oct 07, 2005 | 25.31 | 25.76 | 25.27 | 25.55 | 1,569,083 | +0.23(+0.93%) |
Oct 06, 2005 | 25.61 | 25.68 | 24.92 | 25.32 | 2,037,319 | -0.23(-0.88%) |
Oct 05, 2005 | 26.78 | 26.82 | 25.54 | 25.54 | 1,929,066 | -1.40(-5.20%) |
Oct 04, 2005 | 27.23 | 27.47 | 26.94 | 26.94 | 1,061,162 | -0.37(-1.37%) |