Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.46 | 32.45 | 30.43 | 31.57 | 315,500 | +1.23(+4.05%) |
Dec 29, 2005 | 29.88 | 30.53 | 29.79 | 30.34 | 54,100 | +0.34(+1.13%) |
Dec 28, 2005 | 29.58 | 30.21 | 29.50 | 30.00 | 73,200 | +0.42(+1.42%) |
Dec 27, 2005 | 30.09 | 30.10 | 29.51 | 29.58 | 148,400 | -0.61(-2.02%) |
Dec 23, 2005 | 29.96 | 30.28 | 29.90 | 30.19 | 60,700 | +0.24(+0.80%) |
Dec 22, 2005 | 29.61 | 30.15 | 29.55 | 29.95 | 75,300 | +0.27(+0.91%) |
Dec 21, 2005 | 29.46 | 29.90 | 29.39 | 29.68 | 69,200 | +0.23(+0.78%) |
Dec 20, 2005 | 29.42 | 29.55 | 29.02 | 29.45 | 96,100 | +0.08(+0.27%) |
Dec 19, 2005 | 29.45 | 29.66 | 29.23 | 29.37 | 218,400 | -0.13(-0.44%) |
Dec 16, 2005 | 29.72 | 29.83 | 29.40 | 29.50 | 249,700 | -0.22(-0.74%) |
Dec 15, 2005 | 30.55 | 30.55 | 29.63 | 29.72 | 124,700 | -1.20(-3.88%) |
Dec 14, 2005 | 30.12 | 30.92 | 29.90 | 30.92 | 272,600 | +0.92(+3.07%) |
Dec 13, 2005 | 29.00 | 30.17 | 29.00 | 30.00 | 322,800 | +1.27(+4.42%) |
Dec 12, 2005 | 28.45 | 28.80 | 28.27 | 28.73 | 119,000 | +0.28(+0.98%) |
Dec 09, 2005 | 28.14 | 28.65 | 27.71 | 28.45 | 102,800 | +0.31(+1.10%) |
Dec 08, 2005 | 27.55 | 28.47 | 27.18 | 28.14 | 186,900 | +0.59(+2.14%) |
Dec 07, 2005 | 27.89 | 27.89 | 27.38 | 27.55 | 152,700 | -0.32(-1.15%) |
Dec 06, 2005 | 27.00 | 28.03 | 26.96 | 27.87 | 149,000 | +0.86(+3.18%) |
Dec 05, 2005 | 27.20 | 27.41 | 26.87 | 27.01 | 79,900 | -0.36(-1.32%) |
Dec 02, 2005 | 26.60 | 27.40 | 26.52 | 27.37 | 565,600 | +0.72(+2.70%) |
Dec 01, 2005 | 26.75 | 27.03 | 26.44 | 26.65 | 461,800 | +0.39(+1.49%) |
Nov 30, 2005 | 26.35 | 26.54 | 26.15 | 26.26 | 205,400 | -0.13(-0.49%) |
Nov 29, 2005 | 26.65 | 26.82 | 26.10 | 26.39 | 123,300 | -0.19(-0.71%) |
Nov 28, 2005 | 27.27 | 27.40 | 26.49 | 26.58 | 267,400 | -0.49(-1.81%) |
Nov 25, 2005 | 27.31 | 27.31 | 27.00 | 27.07 | 79,900 | -0.24(-0.88%) |
Nov 23, 2005 | 27.78 | 27.96 | 27.30 | 27.31 | 165,300 | -0.47(-1.69%) |
Nov 22, 2005 | 27.90 | 28.02 | 27.61 | 27.78 | 88,300 | +0.03(+0.11%) |
Nov 21, 2005 | 27.88 | 27.89 | 27.13 | 27.75 | 150,300 | +0.02(+0.07%) |
Nov 18, 2005 | 27.40 | 27.79 | 27.13 | 27.73 | 85,100 | +0.52(+1.91%) |
Nov 17, 2005 | 27.05 | 27.37 | 26.55 | 27.21 | 132,100 | +0.25(+0.93%) |
Nov 16, 2005 | 26.89 | 27.15 | 26.33 | 26.96 | 126,900 | +0.08(+0.30%) |
Nov 15, 2005 | 27.69 | 27.97 | 26.88 | 26.88 | 120,600 | -0.81(-2.93%) |
Nov 14, 2005 | 27.95 | 27.95 | 27.48 | 27.69 | 87,600 | -0.33(-1.18%) |
Nov 11, 2005 | 28.20 | 28.35 | 27.82 | 28.02 | 113,200 | -0.11(-0.39%) |
Nov 10, 2005 | 27.71 | 28.24 | 27.15 | 28.13 | 120,000 | +0.41(+1.48%) |
Nov 09, 2005 | 27.90 | 28.33 | 27.71 | 27.72 | 198,000 | -0.07(-0.25%) |
Nov 08, 2005 | 28.35 | 28.48 | 27.75 | 27.79 | 171,900 | -0.71(-2.49%) |
Nov 07, 2005 | 28.45 | 28.60 | 27.98 | 28.50 | 310,700 | +0.92(+3.34%) |
Nov 04, 2005 | 27.98 | 28.03 | 27.00 | 27.58 | 273,000 | -0.40(-1.43%) |
Nov 03, 2005 | 28.17 | 29.58 | 27.52 | 27.98 | 721,000 | +0.51(+1.86%) |
Nov 02, 2005 | 25.55 | 27.82 | 25.45 | 27.47 | 908,900 | +2.71(+10.95%) |
Nov 01, 2005 | 24.70 | 25.36 | 24.00 | 24.76 | 2,265,900 | +0.06(+0.24%) |
Oct 31, 2005 | 24.85 | 24.87 | 24.20 | 24.70 | 427,900 | +0.30(+1.23%) |
Oct 28, 2005 | 24.69 | 25.19 | 24.30 | 24.40 | 726,500 | +0.96(+4.10%) |
Oct 27, 2005 | 23.65 | 23.90 | 23.13 | 23.44 | 294,400 | -0.32(-1.35%) |
Oct 26, 2005 | 24.80 | 24.93 | 23.47 | 23.76 | 650,900 | +0.57(+2.46%) |
Oct 25, 2005 | 23.98 | 23.98 | 22.86 | 23.19 | 305,800 | -0.70(-2.93%) |
Oct 24, 2005 | 22.80 | 23.96 | 22.71 | 23.89 | 239,900 | +1.04(+4.55%) |
Oct 21, 2005 | 23.11 | 23.54 | 22.79 | 22.85 | 181,900 | -0.25(-1.08%) |
Oct 20, 2005 | 22.60 | 23.22 | 22.50 | 23.10 | 150,000 | +0.30(+1.32%) |
Oct 19, 2005 | 22.85 | 22.88 | 22.36 | 22.80 | 344,800 | -0.15(-0.65%) |
Oct 18, 2005 | 23.35 | 23.46 | 22.68 | 22.95 | 88,400 | -0.28(-1.21%) |
Oct 17, 2005 | 23.60 | 23.76 | 23.00 | 23.23 | 133,200 | -0.26(-1.11%) |
Oct 14, 2005 | 23.15 | 23.65 | 22.61 | 23.49 | 176,900 | +0.41(+1.78%) |
Oct 13, 2005 | 23.60 | 23.67 | 22.84 | 23.08 | 186,900 | -0.60(-2.53%) |
Oct 12, 2005 | 23.80 | 23.84 | 23.34 | 23.68 | 228,600 | -0.15(-0.63%) |
Oct 11, 2005 | 24.10 | 24.28 | 23.79 | 23.83 | 218,500 | -0.17(-0.71%) |
Oct 10, 2005 | 24.80 | 24.90 | 23.65 | 24.00 | 199,600 | -0.73(-2.95%) |
Oct 07, 2005 | 24.80 | 24.94 | 24.26 | 24.73 | 168,000 | +0.08(+0.32%) |
Oct 06, 2005 | 24.63 | 24.94 | 24.29 | 24.65 | 306,800 | -0.15(-0.60%) |
Oct 05, 2005 | 25.55 | 25.90 | 24.80 | 24.80 | 289,700 | -0.89(-3.46%) |
Oct 04, 2005 | 25.60 | 25.76 | 25.11 | 25.69 | 209,500 | +0.09(+0.35%) |