Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.31 | 35.48 | 35.03 | 35.17 | 877,260 | -0.19(-0.54%) |
Dec 29, 2005 | 35.44 | 35.60 | 35.29 | 35.36 | 861,151 | +0.09(+0.25%) |
Dec 28, 2005 | 35.12 | 35.37 | 35.11 | 35.27 | 559,006 | +0.20(+0.56%) |
Dec 27, 2005 | 35.15 | 35.40 | 34.92 | 35.07 | 781,112 | +0.06(+0.18%) |
Dec 23, 2005 | 34.89 | 35.08 | 34.85 | 35.01 | 643,231 | +0.21(+0.61%) |
Dec 22, 2005 | 34.69 | 34.85 | 34.65 | 34.80 | 769,569 | -0.05(-0.14%) |
Dec 21, 2005 | 34.57 | 34.96 | 34.57 | 34.85 | 1,612,201 | +0.70(+2.05%) |
Dec 20, 2005 | 34.06 | 34.25 | 34.06 | 34.14 | 934,341 | +0.25(+0.74%) |
Dec 19, 2005 | 34.02 | 34.25 | 33.86 | 33.89 | 605,431 | +0.18(+0.54%) |
Dec 16, 2005 | 33.62 | 33.92 | 33.62 | 33.71 | 1,114,334 | -0.35(-1.02%) |
Dec 15, 2005 | 34.10 | 34.25 | 34.06 | 34.06 | 631,561 | -0.09(-0.28%) |
Dec 14, 2005 | 34.10 | 34.22 | 34.02 | 34.15 | 407,426 | +0.00(+0.00%) |
Dec 13, 2005 | 33.90 | 34.22 | 33.90 | 34.15 | 793,035 | +0.37(+1.10%) |
Dec 12, 2005 | 33.78 | 33.86 | 33.66 | 33.78 | 677,479 | +0.39(+1.18%) |
Dec 09, 2005 | 33.23 | 33.51 | 33.15 | 33.39 | 589,449 | +0.12(+0.36%) |
Dec 08, 2005 | 33.35 | 33.54 | 33.21 | 33.27 | 722,002 | +0.00(+0.00%) |
Dec 07, 2005 | 33.66 | 33.66 | 33.23 | 33.27 | 755,489 | -0.07(-0.21%) |
Dec 06, 2005 | 33.50 | 33.54 | 33.19 | 33.34 | 763,988 | +0.53(+1.61%) |
Dec 05, 2005 | 32.95 | 32.98 | 32.65 | 32.81 | 685,471 | +0.06(+0.19%) |
Dec 02, 2005 | 32.87 | 33.30 | 32.70 | 32.75 | 545,687 | -0.24(-0.74%) |
Dec 01, 2005 | 32.64 | 33.06 | 32.28 | 32.99 | 1,883,269 | +0.86(+2.67%) |
Nov 30, 2005 | 32.47 | 32.56 | 32.01 | 32.13 | 651,349 | +0.22(+0.69%) |
Nov 29, 2005 | 32.09 | 32.13 | 31.73 | 31.91 | 630,800 | -0.02(-0.05%) |
Nov 28, 2005 | 32.32 | 32.32 | 31.89 | 31.93 | 751,557 | -0.30(-0.93%) |
Nov 25, 2005 | 32.28 | 32.32 | 32.14 | 32.23 | 336,266 | -0.09(-0.29%) |
Nov 23, 2005 | 32.15 | 32.46 | 31.98 | 32.32 | 836,543 | +1.15(+3.69%) |
Nov 22, 2005 | 31.14 | 31.21 | 30.51 | 31.17 | 1,074,251 | -0.66(-2.08%) |
Nov 21, 2005 | 32.31 | 32.31 | 31.38 | 31.83 | 734,813 | -0.34(-1.05%) |
Nov 18, 2005 | 32.08 | 32.28 | 32.01 | 32.17 | 572,198 | +0.06(+0.17%) |
Nov 17, 2005 | 32.01 | 32.25 | 31.89 | 32.12 | 662,512 | +0.35(+1.09%) |
Nov 16, 2005 | 31.93 | 31.97 | 31.40 | 31.77 | 402,099 | +0.33(+1.05%) |
Nov 15, 2005 | 31.84 | 31.85 | 31.37 | 31.44 | 771,218 | -0.38(-1.19%) |
Nov 14, 2005 | 31.93 | 31.99 | 31.70 | 31.82 | 2,332,935 | +0.12(+0.37%) |
Nov 11, 2005 | 31.53 | 31.79 | 31.42 | 31.70 | 654,901 | +0.68(+2.19%) |
Nov 10, 2005 | 30.94 | 31.09 | 30.63 | 31.02 | 539,599 | +0.24(+0.77%) |
Nov 09, 2005 | 30.76 | 30.94 | 30.56 | 30.79 | 521,079 | +0.35(+1.14%) |
Nov 08, 2005 | 30.99 | 30.99 | 30.19 | 30.44 | 354,151 | -0.02(-0.05%) |
Nov 07, 2005 | 30.55 | 30.60 | 30.24 | 30.45 | 593,254 | +0.02(+0.08%) |
Nov 04, 2005 | 30.71 | 30.91 | 30.28 | 30.43 | 1,220,123 | -0.50(-1.63%) |
Nov 03, 2005 | 30.79 | 31.26 | 30.74 | 30.94 | 694,350 | +0.06(+0.18%) |
Nov 02, 2005 | 30.35 | 31.02 | 30.25 | 30.88 | 2,231,332 | +0.96(+3.21%) |
Nov 01, 2005 | 29.88 | 29.96 | 29.71 | 29.92 | 1,805,513 | +0.55(+1.88%) |
Oct 31, 2005 | 29.01 | 29.41 | 28.93 | 29.37 | 568,646 | +0.55(+1.91%) |
Oct 28, 2005 | 28.30 | 28.85 | 28.27 | 28.81 | 880,432 | +0.08(+0.27%) |
Oct 27, 2005 | 29.19 | 29.21 | 28.70 | 28.74 | 761,705 | -0.58(-1.99%) |
Oct 26, 2005 | 29.01 | 29.56 | 29.01 | 29.32 | 1,195,515 | +0.35(+1.22%) |
Oct 25, 2005 | 29.17 | 29.22 | 28.74 | 28.96 | 543,658 | -0.53(-1.79%) |
Oct 24, 2005 | 29.13 | 29.52 | 29.03 | 29.49 | 354,405 | +0.39(+1.33%) |
Oct 21, 2005 | 29.03 | 29.33 | 28.93 | 29.11 | 985,459 | +0.96(+3.42%) |
Oct 20, 2005 | 28.58 | 28.62 | 28.07 | 28.14 | 912,016 | -0.60(-2.08%) |
Oct 19, 2005 | 28.22 | 28.92 | 27.85 | 28.74 | 1,042,159 | +0.00(+0.00%) |
Oct 18, 2005 | 29.24 | 29.28 | 28.70 | 28.74 | 256,227 | -0.45(-1.54%) |
Oct 17, 2005 | 29.09 | 29.56 | 28.99 | 29.19 | 510,171 | -0.41(-1.38%) |
Oct 14, 2005 | 29.21 | 29.64 | 28.64 | 29.60 | 819,673 | +0.25(+0.86%) |
Oct 13, 2005 | 29.72 | 29.72 | 28.07 | 29.35 | 1,244,984 | -0.53(-1.77%) |
Oct 12, 2005 | 30.19 | 30.35 | 29.56 | 29.88 | 1,169,765 | -1.17(-3.76%) |
Oct 11, 2005 | 31.22 | 31.22 | 30.95 | 31.05 | 679,001 | +0.58(+1.92%) |
Oct 10, 2005 | 30.81 | 30.89 | 30.36 | 30.46 | 617,735 | +0.22(+0.73%) |
Oct 07, 2005 | 30.12 | 30.32 | 30.00 | 30.24 | 955,778 | +0.74(+2.51%) |
Oct 06, 2005 | 30.00 | 30.09 | 29.39 | 29.50 | 1,793,590 | -1.01(-3.31%) |
Oct 05, 2005 | 31.02 | 31.06 | 30.51 | 30.51 | 1,404,936 | -0.69(-2.22%) |
Oct 04, 2005 | 31.38 | 31.86 | 31.16 | 31.20 | 528,436 | +0.32(+1.05%) |