Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.39 | 30.78 | 30.39 | 30.64 | 3,918,330 | +0.01(+0.03%) |
Dec 29, 2005 | 30.66 | 30.87 | 30.54 | 30.63 | 4,181,787 | +0.05(+0.16%) |
Dec 28, 2005 | 30.49 | 30.77 | 30.45 | 30.58 | 5,131,241 | +0.37(+1.22%) |
Dec 27, 2005 | 30.89 | 30.89 | 30.18 | 30.22 | 6,244,805 | -0.70(-2.27%) |
Dec 23, 2005 | 30.78 | 31.07 | 30.64 | 30.92 | 2,579,873 | +0.01(+0.05%) |
Dec 22, 2005 | 31.05 | 31.13 | 30.85 | 30.90 | 4,190,171 | -0.16(-0.51%) |
Dec 21, 2005 | 31.31 | 31.33 | 31.01 | 31.06 | 9,164,847 | +0.05(+0.15%) |
Dec 20, 2005 | 31.28 | 31.36 | 30.98 | 31.01 | 7,816,120 | -0.13(-0.43%) |
Dec 19, 2005 | 31.36 | 31.47 | 31.11 | 31.15 | 5,424,042 | -0.21(-0.67%) |
Dec 16, 2005 | 31.75 | 31.81 | 31.22 | 31.36 | 6,318,372 | -0.25(-0.80%) |
Dec 15, 2005 | 31.78 | 31.80 | 31.37 | 31.61 | 7,107,069 | -0.48(-1.49%) |
Dec 14, 2005 | 32.00 | 32.13 | 31.88 | 32.09 | 5,894,577 | +0.18(+0.55%) |
Dec 13, 2005 | 32.27 | 32.29 | 31.87 | 31.91 | 8,666,646 | -0.21(-0.67%) |
Dec 12, 2005 | 32.11 | 32.21 | 31.92 | 32.12 | 5,778,043 | +0.10(+0.31%) |
Dec 09, 2005 | 32.17 | 32.26 | 31.88 | 32.02 | 7,126,770 | -0.62(-1.90%) |
Dec 08, 2005 | 32.35 | 32.68 | 32.24 | 32.64 | 6,299,090 | +0.52(+1.62%) |
Dec 07, 2005 | 32.60 | 32.63 | 31.98 | 32.12 | 8,262,761 | -0.68(-2.08%) |
Dec 06, 2005 | 32.52 | 33.04 | 32.46 | 32.81 | 4,678,102 | +0.10(+0.31%) |
Dec 05, 2005 | 32.73 | 32.96 | 32.66 | 32.71 | 5,723,130 | +0.21(+0.65%) |
Dec 02, 2005 | 32.52 | 32.56 | 32.30 | 32.50 | 5,017,852 | +0.15(+0.46%) |
Dec 01, 2005 | 32.00 | 32.48 | 31.97 | 32.35 | 7,955,499 | +0.94(+2.98%) |
Nov 30, 2005 | 31.55 | 31.72 | 31.23 | 31.41 | 5,251,128 | -0.06(-0.20%) |
Nov 29, 2005 | 31.72 | 31.73 | 31.46 | 31.48 | 5,603,453 | -0.07(-0.21%) |
Nov 28, 2005 | 32.12 | 32.15 | 31.54 | 31.54 | 5,374,787 | -0.82(-2.54%) |
Nov 25, 2005 | 32.45 | 32.51 | 32.33 | 32.36 | 1,342,649 | -0.01(-0.03%) |
Nov 23, 2005 | 32.52 | 32.59 | 32.26 | 32.37 | 4,364,552 | -0.26(-0.79%) |
Nov 22, 2005 | 32.45 | 32.68 | 32.36 | 32.63 | 6,978,798 | +0.39(+1.20%) |
Nov 21, 2005 | 32.14 | 32.30 | 31.99 | 32.24 | 5,932,722 | +0.55(+1.73%) |
Nov 18, 2005 | 31.78 | 31.78 | 31.42 | 31.69 | 7,418,942 | +0.40(+1.27%) |
Nov 17, 2005 | 31.56 | 31.60 | 31.16 | 31.30 | 7,258,604 | +0.26(+0.83%) |
Nov 16, 2005 | 30.82 | 31.13 | 30.68 | 31.04 | 10,539,564 | -0.10(-0.31%) |
Nov 15, 2005 | 31.26 | 31.59 | 31.07 | 31.14 | 7,124,255 | -0.11(-0.37%) |
Nov 14, 2005 | 31.21 | 31.27 | 31.03 | 31.25 | 4,587,977 | +0.37(+1.21%) |
Nov 11, 2005 | 30.70 | 30.95 | 30.65 | 30.88 | 4,257,660 | +0.20(+0.65%) |
Nov 10, 2005 | 31.14 | 31.15 | 30.65 | 30.68 | 6,644,708 | -0.62(-1.98%) |
Nov 09, 2005 | 31.80 | 31.80 | 31.21 | 31.30 | 6,631,503 | -0.43(-1.35%) |
Nov 08, 2005 | 31.38 | 31.80 | 31.38 | 31.73 | 5,999,163 | +0.00(+0.01%) |
Nov 07, 2005 | 31.91 | 31.85 | 31.56 | 31.72 | 6,968,738 | -0.18(-0.57%) |
Nov 04, 2005 | 32.77 | 32.78 | 31.84 | 31.90 | 8,708,984 | -0.78(-2.38%) |
Nov 03, 2005 | 32.40 | 32.86 | 32.24 | 32.68 | 8,920,882 | +0.57(+1.78%) |
Nov 02, 2005 | 31.63 | 32.12 | 31.63 | 32.11 | 7,193,001 | +0.50(+1.58%) |
Nov 01, 2005 | 31.62 | 31.78 | 31.51 | 31.61 | 6,666,715 | -0.07(-0.23%) |
Oct 31, 2005 | 32.07 | 32.24 | 31.55 | 31.68 | 13,290,464 | -0.03(-0.09%) |
Oct 28, 2005 | 31.48 | 31.73 | 31.16 | 31.71 | 7,587,035 | +0.63(+2.01%) |
Oct 27, 2005 | 31.59 | 31.68 | 31.08 | 31.08 | 6,431,343 | -0.44(-1.39%) |
Oct 26, 2005 | 31.65 | 32.01 | 31.47 | 31.52 | 9,979,114 | +0.31(+0.99%) |
Oct 25, 2005 | 31.21 | 31.51 | 31.06 | 31.21 | 8,704,582 | +0.37(+1.19%) |
Oct 24, 2005 | 30.90 | 31.32 | 30.85 | 30.85 | 8,736,231 | +0.18(+0.58%) |
Oct 21, 2005 | 30.52 | 30.96 | 30.46 | 30.67 | 7,087,786 | +0.22(+0.72%) |
Oct 20, 2005 | 31.17 | 31.17 | 30.25 | 30.45 | 12,166,210 | -0.73(-2.33%) |
Oct 19, 2005 | 30.72 | 31.20 | 30.54 | 31.17 | 11,732,564 | +0.52(+1.68%) |
Oct 18, 2005 | 31.11 | 31.20 | 30.66 | 30.66 | 8,789,467 | -1.13(-3.56%) |
Oct 17, 2005 | 31.82 | 31.87 | 31.55 | 31.79 | 5,091,628 | +0.20(+0.63%) |
Oct 14, 2005 | 31.30 | 31.59 | 30.98 | 31.59 | 6,904,602 | +0.36(+1.15%) |
Oct 13, 2005 | 31.01 | 31.29 | 30.83 | 31.23 | 8,667,065 | -0.46(-1.45%) |
Oct 12, 2005 | 32.04 | 32.04 | 31.56 | 31.69 | 5,894,367 | -0.32(-1.01%) |
Oct 11, 2005 | 31.87 | 32.06 | 31.72 | 32.01 | 6,599,645 | +0.33(+1.05%) |
Oct 10, 2005 | 31.91 | 31.93 | 31.28 | 31.68 | 9,865,934 | +0.25(+0.80%) |
Oct 07, 2005 | 31.44 | 31.78 | 31.23 | 31.43 | 9,287,878 | +0.13(+0.41%) |
Oct 06, 2005 | 31.48 | 31.63 | 31.08 | 31.30 | 16,499,324 | -0.43(-1.35%) |
Oct 05, 2005 | 32.37 | 32.43 | 31.69 | 31.73 | 12,117,585 | -1.10(-3.34%) |
Oct 04, 2005 | 33.28 | 33.31 | 32.74 | 32.83 | 6,518,743 | -0.86(-2.55%) |