Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 33.09 | 33.25 | 32.49 | 33.14 | 866,238 | -0.04(-0.11%) |
Dec 29, 2005 | 33.58 | 33.70 | 33.08 | 33.17 | 678,766 | -0.55(-1.63%) |
Dec 28, 2005 | 33.55 | 33.96 | 33.41 | 33.72 | 754,077 | +0.18(+0.53%) |
Dec 27, 2005 | 33.95 | 34.34 | 33.36 | 33.55 | 705,840 | -0.40(-1.18%) |
Dec 23, 2005 | 32.76 | 33.99 | 32.70 | 33.95 | 896,105 | +1.20(+3.67%) |
Dec 22, 2005 | 32.95 | 33.03 | 32.61 | 32.75 | 736,888 | -0.05(-0.14%) |
Dec 21, 2005 | 32.94 | 33.22 | 32.65 | 32.79 | 593,356 | -0.18(-0.54%) |
Dec 20, 2005 | 32.86 | 33.14 | 32.64 | 32.97 | 801,456 | +0.25(+0.77%) |
Dec 19, 2005 | 33.37 | 33.37 | 32.65 | 32.72 | 987,853 | -0.65(-1.95%) |
Dec 16, 2005 | 33.63 | 33.74 | 33.28 | 33.37 | 1,042,967 | -0.26(-0.77%) |
Dec 15, 2005 | 34.39 | 34.39 | 33.33 | 33.63 | 1,657,273 | -0.75(-2.19%) |
Dec 14, 2005 | 33.88 | 34.48 | 33.88 | 34.38 | 1,265,355 | +0.61(+1.79%) |
Dec 13, 2005 | 34.44 | 34.49 | 33.70 | 33.78 | 588,200 | -0.61(-1.79%) |
Dec 12, 2005 | 34.39 | 34.72 | 34.09 | 34.39 | 505,046 | +0.23(+0.68%) |
Dec 09, 2005 | 34.25 | 34.91 | 34.16 | 34.16 | 694,344 | +0.23(+0.69%) |
Dec 08, 2005 | 34.13 | 34.39 | 33.84 | 33.93 | 394,282 | -0.15(-0.44%) |
Dec 07, 2005 | 34.49 | 34.58 | 33.94 | 34.08 | 662,436 | -0.36(-1.05%) |
Dec 06, 2005 | 34.68 | 34.89 | 34.44 | 34.44 | 415,768 | -0.14(-0.40%) |
Dec 05, 2005 | 34.81 | 34.91 | 34.37 | 34.58 | 537,061 | -0.33(-0.93%) |
Dec 02, 2005 | 35.35 | 35.60 | 34.90 | 34.91 | 629,347 | -0.53(-1.50%) |
Dec 01, 2005 | 36.02 | 36.42 | 35.29 | 35.44 | 952,937 | -0.47(-1.30%) |
Nov 30, 2005 | 35.51 | 36.16 | 35.00 | 35.90 | 1,708,412 | +0.57(+1.61%) |
Nov 29, 2005 | 35.87 | 36.29 | 35.32 | 35.33 | 564,564 | -0.46(-1.27%) |
Nov 28, 2005 | 36.22 | 36.29 | 35.75 | 35.79 | 1,048,124 | -0.29(-0.80%) |
Nov 25, 2005 | 33.09 | 36.88 | 32.95 | 36.08 | 1,426,291 | +2.24(+6.63%) |
Nov 23, 2005 | 33.83 | 34.15 | 33.66 | 33.83 | 465,510 | -0.07(-0.22%) |
Nov 22, 2005 | 34.02 | 34.15 | 33.34 | 33.91 | 1,158,888 | -0.27(-0.79%) |
Nov 21, 2005 | 34.44 | 34.72 | 34.15 | 34.18 | 731,731 | -0.43(-1.24%) |
Nov 18, 2005 | 34.44 | 34.67 | 34.35 | 34.61 | 655,131 | +0.46(+1.34%) |
Nov 17, 2005 | 33.60 | 34.21 | 33.16 | 34.15 | 726,897 | +0.64(+1.92%) |
Nov 16, 2005 | 33.56 | 33.74 | 33.44 | 33.51 | 988,068 | +0.00(+0.00%) |
Nov 15, 2005 | 34.61 | 34.81 | 33.43 | 33.51 | 1,308,006 | -1.10(-3.17%) |
Nov 14, 2005 | 34.39 | 34.77 | 34.31 | 34.61 | 353,994 | +0.26(+0.76%) |
Nov 11, 2005 | 34.43 | 34.44 | 34.21 | 34.35 | 894,064 | -0.08(-0.24%) |
Nov 10, 2005 | 33.90 | 34.55 | 33.75 | 34.43 | 1,167,375 | +0.74(+2.18%) |
Nov 09, 2005 | 33.60 | 33.91 | 33.51 | 33.70 | 1,045,975 | +0.19(+0.56%) |
Nov 08, 2005 | 33.70 | 33.75 | 33.48 | 33.51 | 1,354,095 | -0.28(-0.83%) |
Nov 07, 2005 | 33.70 | 33.93 | 33.55 | 33.79 | 632,462 | +0.24(+0.72%) |
Nov 04, 2005 | 33.15 | 33.65 | 33.15 | 33.55 | 747,846 | +0.39(+1.18%) |
Nov 03, 2005 | 33.07 | 33.41 | 32.99 | 33.16 | 643,206 | +0.08(+0.25%) |
Nov 02, 2005 | 32.97 | 33.23 | 32.49 | 33.07 | 2,006,433 | +0.15(+0.45%) |
Nov 01, 2005 | 33.02 | 33.14 | 32.81 | 32.92 | 1,276,850 | -0.18(-0.53%) |
Oct 31, 2005 | 32.35 | 33.28 | 32.25 | 33.10 | 1,221,522 | +0.77(+2.39%) |
Oct 28, 2005 | 31.83 | 32.46 | 31.59 | 32.33 | 1,288,775 | +0.75(+2.39%) |
Oct 27, 2005 | 32.58 | 32.59 | 30.91 | 31.57 | 3,660,914 | +1.05(+3.45%) |
Oct 26, 2005 | 32.07 | 32.66 | 29.69 | 30.52 | 6,439,689 | -1.64(-5.09%) |
Oct 25, 2005 | 34.25 | 34.35 | 31.95 | 32.16 | 2,657,804 | -2.47(-7.12%) |
Oct 24, 2005 | 34.70 | 35.12 | 34.47 | 34.63 | 1,714,428 | +0.28(+0.81%) |
Oct 21, 2005 | 34.67 | 34.89 | 33.72 | 34.35 | 1,827,126 | -0.22(-0.65%) |
Oct 20, 2005 | 37.14 | 39.09 | 32.90 | 34.57 | 5,604,606 | -1.41(-3.93%) |
Oct 19, 2005 | 35.38 | 36.25 | 35.05 | 35.98 | 1,045,008 | +0.61(+1.74%) |
Oct 18, 2005 | 35.88 | 35.90 | 34.88 | 35.37 | 1,160,499 | -0.65(-1.81%) |
Oct 17, 2005 | 35.12 | 36.02 | 35.04 | 36.02 | 741,400 | +1.01(+2.87%) |
Oct 14, 2005 | 34.73 | 35.07 | 34.36 | 35.02 | 703,906 | +0.32(+0.91%) |
Oct 13, 2005 | 34.54 | 34.81 | 34.49 | 34.70 | 395,356 | +0.24(+0.70%) |
Oct 12, 2005 | 35.09 | 35.25 | 34.28 | 34.46 | 784,696 | -0.77(-2.19%) |
Oct 11, 2005 | 35.42 | 35.56 | 35.03 | 35.23 | 990,002 | -0.21(-0.60%) |
Oct 10, 2005 | 35.36 | 35.73 | 35.31 | 35.45 | 420,173 | +0.14(+0.40%) |
Oct 07, 2005 | 35.18 | 35.35 | 34.91 | 35.31 | 535,342 | +0.34(+0.96%) |
Oct 06, 2005 | 35.23 | 35.58 | 34.72 | 34.97 | 714,757 | -0.15(-0.42%) |
Oct 05, 2005 | 36.49 | 36.51 | 35.12 | 35.12 | 857,966 | -1.41(-3.87%) |
Oct 04, 2005 | 36.63 | 36.72 | 36.34 | 36.53 | 392,025 | +0.12(+0.33%) |