Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.30 | 32.47 | 31.35 | 31.57 | 393,358 | -0.92(-2.84%) |
Dec 29, 2005 | 32.69 | 33.14 | 32.32 | 32.49 | 114,532 | -0.27(-0.82%) |
Dec 28, 2005 | 32.94 | 32.94 | 32.17 | 32.76 | 111,227 | +0.06(+0.18%) |
Dec 27, 2005 | 33.59 | 33.87 | 32.54 | 32.69 | 137,003 | -0.89(-2.64%) |
Dec 23, 2005 | 33.24 | 33.72 | 33.24 | 33.58 | 89,609 | +0.14(+0.41%) |
Dec 22, 2005 | 33.13 | 33.59 | 33.13 | 33.44 | 192,408 | +0.28(+0.83%) |
Dec 21, 2005 | 32.76 | 33.33 | 32.60 | 33.17 | 235,513 | +0.70(+2.15%) |
Dec 20, 2005 | 32.73 | 32.97 | 32.45 | 32.47 | 159,231 | -0.08(-0.24%) |
Dec 19, 2005 | 33.31 | 33.31 | 32.39 | 32.55 | 207,418 | -0.43(-1.31%) |
Dec 16, 2005 | 33.55 | 33.67 | 32.93 | 32.98 | 430,894 | -0.57(-1.69%) |
Dec 15, 2005 | 34.15 | 34.25 | 33.31 | 33.55 | 210,331 | -0.43(-1.27%) |
Dec 14, 2005 | 33.94 | 34.66 | 33.90 | 33.98 | 151,691 | +0.20(+0.59%) |
Dec 13, 2005 | 34.26 | 34.26 | 33.40 | 33.78 | 237,292 | -0.21(-0.61%) |
Dec 12, 2005 | 34.01 | 34.69 | 33.99 | 33.99 | 445,465 | -0.03(-0.08%) |
Dec 09, 2005 | 33.38 | 34.20 | 32.57 | 34.01 | 465,780 | +0.90(+2.70%) |
Dec 08, 2005 | 33.03 | 33.30 | 32.78 | 33.12 | 497,495 | +0.29(+0.89%) |
Dec 07, 2005 | 33.11 | 33.16 | 32.43 | 32.82 | 321,809 | -0.09(-0.29%) |
Dec 06, 2005 | 33.16 | 33.67 | 32.91 | 32.92 | 201,751 | -0.08(-0.23%) |
Dec 05, 2005 | 33.75 | 34.42 | 32.13 | 33.00 | 229,385 | -0.75(-2.22%) |
Dec 02, 2005 | 33.63 | 33.95 | 33.10 | 33.75 | 110,917 | +0.04(+0.13%) |
Dec 01, 2005 | 33.42 | 34.32 | 33.20 | 33.70 | 208,634 | +0.59(+1.77%) |
Nov 30, 2005 | 33.40 | 33.60 | 32.95 | 33.12 | 239,717 | -0.39(-1.16%) |
Nov 29, 2005 | 33.45 | 33.81 | 33.30 | 33.50 | 121,486 | +0.21(+0.62%) |
Nov 28, 2005 | 34.14 | 34.15 | 32.88 | 33.30 | 297,833 | -0.96(-2.82%) |
Nov 25, 2005 | 34.27 | 34.27 | 33.74 | 34.26 | 58,184 | +0.34(+1.02%) |
Nov 23, 2005 | 34.18 | 34.46 | 33.85 | 33.92 | 238,636 | -1.20(-3.41%) |
Nov 22, 2005 | 34.68 | 35.25 | 34.29 | 35.12 | 219,629 | +0.36(+1.04%) |
Nov 21, 2005 | 34.45 | 34.97 | 34.28 | 34.75 | 334,194 | +0.60(+1.77%) |
Nov 18, 2005 | 33.16 | 34.23 | 33.00 | 34.15 | 330,636 | +1.40(+4.26%) |
Nov 17, 2005 | 31.90 | 32.89 | 31.88 | 32.76 | 284,852 | +0.04(+0.13%) |
Nov 16, 2005 | 32.52 | 33.11 | 32.43 | 32.71 | 349,953 | +0.11(+0.34%) |
Nov 15, 2005 | 32.63 | 33.13 | 32.36 | 32.60 | 270,139 | -0.03(-0.08%) |
Nov 14, 2005 | 32.73 | 32.94 | 32.39 | 32.63 | 215,827 | +0.13(+0.40%) |
Nov 11, 2005 | 32.70 | 33.17 | 32.37 | 32.50 | 481,996 | -0.23(-0.71%) |
Nov 10, 2005 | 31.48 | 33.29 | 31.42 | 32.73 | 502,008 | +1.27(+4.02%) |
Nov 09, 2005 | 30.86 | 31.50 | 30.70 | 31.46 | 292,415 | +0.67(+2.18%) |
Nov 08, 2005 | 30.65 | 31.03 | 30.29 | 30.79 | 337,172 | -0.13(-0.42%) |
Nov 07, 2005 | 30.64 | 31.16 | 30.54 | 30.92 | 156,204 | +0.39(+1.27%) |
Nov 04, 2005 | 30.32 | 30.82 | 30.03 | 30.53 | 381,790 | +0.25(+0.82%) |
Nov 03, 2005 | 30.73 | 31.20 | 30.15 | 30.28 | 329,519 | -0.23(-0.76%) |
Nov 02, 2005 | 29.97 | 30.63 | 29.97 | 30.52 | 315,626 | +0.33(+1.08%) |
Nov 01, 2005 | 30.17 | 30.58 | 30.15 | 30.19 | 236,974 | -0.34(-1.13%) |
Oct 31, 2005 | 29.77 | 30.74 | 29.71 | 30.53 | 250,803 | +0.82(+2.75%) |
Oct 28, 2005 | 28.64 | 29.77 | 28.54 | 29.71 | 266,573 | +1.03(+3.57%) |
Oct 27, 2005 | 29.56 | 29.88 | 28.49 | 28.69 | 389,930 | -1.36(-4.53%) |
Oct 26, 2005 | 30.32 | 30.47 | 29.90 | 30.05 | 464,942 | -0.08(-0.26%) |
Oct 25, 2005 | 30.08 | 30.23 | 29.82 | 30.13 | 210,461 | +0.16(+0.52%) |
Oct 24, 2005 | 29.67 | 30.15 | 29.67 | 29.97 | 196,047 | +0.36(+1.22%) |
Oct 21, 2005 | 29.01 | 29.76 | 29.01 | 29.61 | 223,713 | +0.47(+1.60%) |
Oct 20, 2005 | 28.84 | 29.59 | 28.84 | 29.15 | 197,822 | +0.22(+0.74%) |
Oct 19, 2005 | 28.10 | 28.93 | 28.10 | 28.93 | 294,842 | +0.59(+2.10%) |
Oct 18, 2005 | 28.88 | 29.01 | 28.06 | 28.34 | 156,960 | -0.34(-1.17%) |
Oct 17, 2005 | 28.72 | 29.06 | 28.18 | 28.67 | 134,101 | -0.12(-0.42%) |
Oct 14, 2005 | 28.82 | 29.11 | 28.28 | 28.79 | 346,814 | +0.20(+0.69%) |
Oct 13, 2005 | 29.43 | 29.43 | 28.18 | 28.59 | 457,419 | -0.95(-3.21%) |
Oct 12, 2005 | 30.23 | 30.49 | 29.52 | 29.54 | 297,001 | -0.82(-2.69%) |
Oct 11, 2005 | 30.64 | 30.80 | 30.27 | 30.36 | 283,028 | -0.06(-0.20%) |
Oct 10, 2005 | 30.42 | 30.60 | 29.89 | 30.42 | 181,839 | -0.16(-0.51%) |
Oct 07, 2005 | 30.75 | 31.07 | 30.38 | 30.58 | 170,870 | -0.01(-0.03%) |
Oct 06, 2005 | 30.65 | 31.57 | 30.04 | 30.58 | 160,516 | -0.19(-0.62%) |
Oct 05, 2005 | 31.48 | 31.48 | 30.77 | 30.77 | 95,252 | -0.83(-2.62%) |
Oct 04, 2005 | 31.75 | 31.88 | 31.39 | 31.60 | 114,548 | -0.10(-0.33%) |