Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.05 | 34.09 | 33.85 | 33.94 | 928,400 | -0.14(-0.41%) |
Dec 29, 2005 | 34.10 | 34.17 | 34.04 | 34.08 | 1,019,000 | +0.03(+0.09%) |
Dec 28, 2005 | 33.87 | 34.23 | 33.52 | 34.05 | 1,561,100 | +0.18(+0.53%) |
Dec 27, 2005 | 34.42 | 34.47 | 33.70 | 33.87 | 794,400 | -0.60(-1.74%) |
Dec 23, 2005 | 34.53 | 34.65 | 34.33 | 34.47 | 1,439,000 | +0.09(+0.26%) |
Dec 22, 2005 | 34.04 | 34.50 | 33.98 | 34.38 | 2,067,000 | +0.38(+1.12%) |
Dec 21, 2005 | 34.40 | 34.41 | 33.90 | 34.00 | 1,950,700 | -0.27(-0.79%) |
Dec 20, 2005 | 34.07 | 34.52 | 34.02 | 34.27 | 758,800 | +0.14(+0.41%) |
Dec 19, 2005 | 34.47 | 34.55 | 34.11 | 34.13 | 884,300 | -0.43(-1.24%) |
Dec 16, 2005 | 34.26 | 35.00 | 34.35 | 34.56 | 3,615,700 | +0.31(+0.91%) |
Dec 15, 2005 | 34.25 | 34.49 | 34.11 | 34.25 | 2,883,200 | -0.10(-0.29%) |
Dec 14, 2005 | 34.37 | 34.63 | 34.12 | 34.35 | 2,945,100 | -0.02(-0.06%) |
Dec 13, 2005 | 34.70 | 34.81 | 34.00 | 34.37 | 1,967,700 | -0.58(-1.66%) |
Dec 12, 2005 | 34.77 | 35.13 | 34.65 | 34.95 | 1,164,900 | +0.13(+0.37%) |
Dec 09, 2005 | 34.30 | 34.95 | 34.20 | 34.82 | 944,400 | +0.52(+1.52%) |
Dec 08, 2005 | 34.54 | 34.77 | 34.18 | 34.30 | 3,522,900 | -0.27(-0.78%) |
Dec 07, 2005 | 34.00 | 34.59 | 33.95 | 34.57 | 2,356,400 | +0.45(+1.32%) |
Dec 06, 2005 | 33.85 | 34.19 | 33.74 | 34.12 | 1,313,200 | +0.35(+1.04%) |
Dec 05, 2005 | 33.14 | 33.88 | 33.08 | 33.77 | 1,568,100 | -0.04(-0.12%) |
Dec 02, 2005 | 33.80 | 34.03 | 33.55 | 33.81 | 1,260,600 | -0.08(-0.24%) |
Dec 01, 2005 | 33.77 | 34.10 | 33.50 | 33.89 | 2,013,000 | -0.06(-0.18%) |
Nov 30, 2005 | 32.73 | 34.25 | 32.55 | 33.95 | 3,025,500 | +1.40(+4.30%) |
Nov 29, 2005 | 32.76 | 32.80 | 32.47 | 32.55 | 1,148,300 | -0.09(-0.28%) |
Nov 28, 2005 | 32.35 | 32.75 | 32.30 | 32.64 | 2,184,500 | +0.34(+1.05%) |
Nov 25, 2005 | 32.30 | 32.51 | 32.15 | 32.30 | 680,200 | +0.00(+0.00%) |
Nov 23, 2005 | 30.66 | 32.91 | 30.56 | 32.30 | 3,420,200 | +1.58(+5.14%) |
Nov 22, 2005 | 30.56 | 30.88 | 30.40 | 30.72 | 1,434,200 | +0.13(+0.42%) |
Nov 21, 2005 | 29.67 | 30.60 | 29.67 | 30.59 | 2,707,800 | +0.84(+2.82%) |
Nov 18, 2005 | 30.00 | 30.00 | 29.64 | 29.75 | 1,647,200 | +0.03(+0.10%) |
Nov 17, 2005 | 29.75 | 29.90 | 29.63 | 29.72 | 1,856,600 | +0.03(+0.10%) |
Nov 16, 2005 | 29.25 | 30.04 | 29.23 | 29.69 | 1,724,500 | +0.42(+1.43%) |
Nov 15, 2005 | 29.80 | 30.00 | 29.10 | 29.27 | 1,097,300 | -0.60(-2.01%) |
Nov 14, 2005 | 29.97 | 30.16 | 29.82 | 29.87 | 1,521,400 | -0.01(-0.03%) |
Nov 11, 2005 | 29.47 | 30.04 | 29.45 | 29.88 | 1,576,500 | +0.33(+1.12%) |
Nov 10, 2005 | 29.80 | 30.04 | 29.51 | 29.55 | 1,051,900 | -0.10(-0.34%) |
Nov 09, 2005 | 29.73 | 30.00 | 29.63 | 29.65 | 1,509,500 | -0.04(-0.13%) |
Nov 08, 2005 | 29.70 | 29.84 | 29.38 | 29.69 | 1,296,700 | -0.21(-0.70%) |
Nov 07, 2005 | 29.97 | 30.09 | 29.74 | 29.90 | 1,030,800 | -0.10(-0.33%) |
Nov 04, 2005 | 30.35 | 30.35 | 29.80 | 30.00 | 1,112,100 | -0.25(-0.83%) |
Nov 03, 2005 | 30.21 | 30.57 | 29.84 | 30.25 | 1,302,500 | +0.14(+0.46%) |
Nov 02, 2005 | 30.10 | 30.79 | 29.85 | 30.11 | 1,435,100 | -0.08(-0.26%) |
Nov 01, 2005 | 29.97 | 30.58 | 29.97 | 30.19 | 1,217,200 | -0.03(-0.10%) |
Oct 31, 2005 | 30.00 | 30.56 | 29.99 | 30.22 | 1,272,000 | +0.30(+1.00%) |
Oct 28, 2005 | 30.40 | 30.46 | 29.09 | 29.92 | 2,404,000 | -0.41(-1.35%) |
Oct 27, 2005 | 30.75 | 31.27 | 30.25 | 30.33 | 1,579,000 | -0.07(-0.23%) |
Oct 26, 2005 | 30.75 | 30.95 | 30.22 | 30.40 | 1,851,900 | -0.58(-1.87%) |
Oct 25, 2005 | 31.12 | 31.51 | 30.77 | 30.98 | 792,500 | -0.35(-1.12%) |
Oct 24, 2005 | 31.21 | 31.66 | 30.75 | 31.33 | 1,410,700 | +0.09(+0.29%) |
Oct 21, 2005 | 31.34 | 31.45 | 31.04 | 31.24 | 820,700 | -0.04(-0.13%) |
Oct 20, 2005 | 31.65 | 32.30 | 31.10 | 31.28 | 746,500 | -0.39(-1.23%) |
Oct 19, 2005 | 31.31 | 31.69 | 30.92 | 31.67 | 838,000 | +0.07(+0.22%) |
Oct 18, 2005 | 31.85 | 31.93 | 31.48 | 31.60 | 1,062,600 | -0.32(-1.00%) |
Oct 17, 2005 | 32.48 | 32.51 | 31.67 | 31.92 | 1,188,800 | -0.66(-2.03%) |
Oct 14, 2005 | 32.70 | 32.99 | 32.09 | 32.58 | 954,400 | +0.23(+0.71%) |
Oct 13, 2005 | 32.60 | 32.87 | 32.09 | 32.35 | 1,562,800 | -0.50(-1.52%) |
Oct 12, 2005 | 40.00 | 33.03 | 32.21 | 32.85 | 3,158,100 | +0.61(+1.89%) |
Oct 11, 2005 | 34.00 | 34.50 | 31.79 | 32.24 | 6,918,900 | +1.29(+4.17%) |
Oct 10, 2005 | 31.03 | 31.21 | 30.78 | 30.95 | 605,300 | -0.11(-0.35%) |
Oct 07, 2005 | 31.09 | 31.14 | 30.94 | 31.06 | 989,000 | +0.01(+0.03%) |
Oct 06, 2005 | 31.00 | 31.15 | 30.96 | 31.05 | 1,303,400 | +0.05(+0.16%) |
Oct 05, 2005 | 31.54 | 31.72 | 31.00 | 31.00 | 611,200 | -0.70(-2.21%) |
Oct 04, 2005 | 32.38 | 32.85 | 31.63 | 31.70 | 636,800 | -0.68(-2.10%) |