Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.65 | 31.81 | 31.53 | 31.80 | 33,702 | -0.22(-0.69%) |
Dec 29, 2005 | 31.95 | 32.07 | 31.93 | 32.02 | 45,180 | +0.06(+0.18%) |
Dec 28, 2005 | 32.24 | 32.24 | 31.91 | 31.96 | 107,700 | +0.08(+0.26%) |
Dec 27, 2005 | 32.06 | 32.11 | 31.84 | 31.88 | 154,102 | -0.11(-0.36%) |
Dec 23, 2005 | 31.84 | 31.99 | 31.84 | 31.99 | 27,108 | -0.49(-1.50%) |
Dec 22, 2005 | 32.35 | 32.51 | 32.32 | 32.48 | 207,586 | +0.19(+0.60%) |
Dec 21, 2005 | 32.31 | 32.34 | 32.12 | 32.29 | 106,967 | +0.14(+0.42%) |
Dec 20, 2005 | 32.30 | 32.81 | 32.10 | 32.15 | 45,913 | -0.22(-0.67%) |
Dec 19, 2005 | 32.37 | 32.51 | 32.36 | 32.37 | 208,563 | -0.07(-0.21%) |
Dec 16, 2005 | 32.37 | 32.55 | 32.35 | 32.44 | 151,171 | +0.28(+0.88%) |
Dec 15, 2005 | 32.25 | 32.25 | 32.01 | 32.16 | 127,970 | -0.17(-0.53%) |
Dec 14, 2005 | 32.25 | 32.41 | 32.25 | 32.33 | 117,957 | +0.07(+0.23%) |
Dec 13, 2005 | 32.10 | 32.32 | 32.06 | 32.25 | 356,315 | +0.19(+0.60%) |
Dec 12, 2005 | 32.07 | 32.11 | 32.02 | 32.06 | 76,929 | +0.46(+1.45%) |
Dec 09, 2005 | 31.59 | 31.73 | 31.57 | 31.60 | 46,645 | +0.07(+0.23%) |
Dec 08, 2005 | 31.49 | 31.80 | 31.37 | 31.53 | 234,938 | +0.20(+0.65%) |
Dec 07, 2005 | 31.53 | 31.53 | 31.25 | 31.32 | 160,207 | -0.22(-0.71%) |
Dec 06, 2005 | 31.50 | 31.76 | 31.48 | 31.55 | 60,077 | +0.08(+0.26%) |
Dec 05, 2005 | 31.50 | 31.55 | 31.28 | 31.47 | 81,324 | +0.06(+0.20%) |
Dec 02, 2005 | 31.17 | 31.43 | 31.17 | 31.41 | 182,187 | +0.05(+0.16%) |
Dec 01, 2005 | 31.02 | 31.39 | 31.02 | 31.36 | 52,507 | +0.49(+1.59%) |
Nov 30, 2005 | 31.05 | 31.07 | 30.87 | 30.87 | 75,463 | -0.23(-0.75%) |
Nov 29, 2005 | 31.20 | 31.21 | 31.03 | 31.10 | 52,751 | +0.06(+0.20%) |
Nov 28, 2005 | 31.06 | 31.15 | 30.98 | 31.04 | 73,754 | +0.04(+0.13%) |
Nov 25, 2005 | 31.14 | 31.16 | 30.92 | 31.00 | 72,777 | -0.25(-0.79%) |
Nov 23, 2005 | 31.12 | 31.30 | 31.01 | 31.24 | 109,654 | +0.09(+0.29%) |
Nov 22, 2005 | 30.75 | 31.16 | 30.69 | 31.15 | 263,512 | +0.26(+0.84%) |
Nov 21, 2005 | 30.99 | 31.00 | 30.74 | 30.89 | 96,954 | +0.04(+0.13%) |
Nov 18, 2005 | 30.84 | 30.85 | 30.62 | 30.85 | 121,376 | +0.17(+0.56%) |
Nov 17, 2005 | 30.38 | 30.68 | 30.35 | 30.68 | 124,551 | +0.45(+1.48%) |
Nov 16, 2005 | 30.19 | 30.25 | 30.13 | 30.24 | 110,875 | -0.17(-0.57%) |
Nov 15, 2005 | 30.34 | 30.47 | 30.24 | 30.41 | 96,466 | -0.02(-0.08%) |
Nov 14, 2005 | 30.43 | 30.55 | 30.31 | 30.43 | 269,617 | -0.07(-0.24%) |
Nov 11, 2005 | 30.34 | 30.53 | 30.34 | 30.51 | 143,356 | +0.16(+0.54%) |
Nov 10, 2005 | 30.32 | 30.44 | 30.14 | 30.34 | 332,382 | +0.00(+0.00%) |
Nov 09, 2005 | 30.17 | 30.37 | 30.10 | 30.34 | 107,944 | +0.04(+0.13%) |
Nov 08, 2005 | 30.21 | 30.35 | 30.15 | 30.30 | 130,657 | -0.08(-0.27%) |
Nov 07, 2005 | 30.34 | 30.46 | 30.28 | 30.38 | 45,668 | +0.04(+0.14%) |
Nov 04, 2005 | 30.58 | 30.63 | 30.19 | 30.34 | 148,241 | -0.29(-0.94%) |
Nov 03, 2005 | 30.81 | 30.83 | 30.54 | 30.63 | 164,359 | -0.10(-0.33%) |
Nov 02, 2005 | 30.32 | 30.73 | 30.30 | 30.73 | 129,436 | +0.37(+1.21%) |
Nov 01, 2005 | 30.38 | 30.39 | 30.24 | 30.36 | 256,185 | +0.05(+0.18%) |
Oct 31, 2005 | 30.21 | 30.37 | 30.20 | 30.31 | 93,291 | +0.11(+0.38%) |
Oct 28, 2005 | 30.05 | 30.20 | 29.89 | 30.19 | 121,621 | +0.25(+0.82%) |
Oct 27, 2005 | 30.27 | 30.27 | 29.95 | 29.95 | 59,833 | -0.27(-0.91%) |
Oct 26, 2005 | 30.31 | 30.46 | 30.22 | 30.22 | 224,925 | +0.06(+0.19%) |
Oct 25, 2005 | 30.37 | 30.48 | 30.17 | 30.17 | 144,333 | -0.22(-0.71%) |
Oct 24, 2005 | 30.01 | 30.41 | 30.00 | 30.38 | 64,229 | +0.55(+1.85%) |
Oct 21, 2005 | 29.99 | 29.99 | 29.70 | 29.83 | 79,859 | +0.09(+0.32%) |
Oct 20, 2005 | 30.08 | 30.08 | 29.65 | 29.74 | 331,161 | -0.71(-2.33%) |
Oct 19, 2005 | 29.89 | 30.45 | 29.80 | 30.44 | 485,996 | +0.18(+0.60%) |
Oct 18, 2005 | 30.40 | 30.41 | 30.21 | 30.26 | 34,434 | -0.49(-1.58%) |
Oct 17, 2005 | 30.82 | 30.84 | 30.65 | 30.75 | 239,334 | -0.18(-0.60%) |
Oct 14, 2005 | 30.66 | 33.11 | 30.66 | 30.94 | 89,628 | +0.37(+1.21%) |
Oct 13, 2005 | 30.34 | 30.66 | 30.25 | 30.57 | 146,775 | -0.22(-0.70%) |
Oct 12, 2005 | 31.01 | 31.10 | 30.70 | 30.78 | 142,135 | -0.17(-0.54%) |
Oct 11, 2005 | 31.18 | 31.18 | 30.95 | 30.95 | 54,460 | -0.17(-0.54%) |
Oct 10, 2005 | 31.30 | 31.31 | 31.06 | 31.12 | 138,472 | -0.18(-0.58%) |
Oct 07, 2005 | 31.37 | 31.37 | 31.17 | 31.30 | 96,222 | +0.15(+0.47%) |
Oct 06, 2005 | 31.25 | 31.41 | 31.12 | 31.15 | 58,124 | +0.08(+0.26%) |
Oct 05, 2005 | 31.36 | 31.37 | 31.07 | 31.07 | 79,615 | -0.19(-0.60%) |
Oct 04, 2005 | 31.45 | 31.59 | 31.26 | 31.26 | 228,100 | -0.09(-0.27%) |