Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.61 | 30.03 | 29.57 | 29.97 | 700,033 | +0.12(+0.39%) |
Dec 29, 2005 | 30.08 | 30.09 | 29.66 | 29.85 | 982,674 | -0.15(-0.51%) |
Dec 28, 2005 | 29.90 | 30.21 | 29.82 | 30.01 | 1,181,042 | +0.11(+0.37%) |
Dec 27, 2005 | 30.63 | 30.76 | 29.82 | 29.90 | 1,288,571 | -0.75(-2.46%) |
Dec 23, 2005 | 28.81 | 31.11 | 28.81 | 30.65 | 787,999 | +0.00(+0.00%) |
Dec 22, 2005 | 30.39 | 30.99 | 30.12 | 30.65 | 1,105,799 | +0.28(+0.91%) |
Dec 21, 2005 | 30.39 | 31.14 | 29.95 | 30.37 | 1,796,667 | -0.01(-0.05%) |
Dec 20, 2005 | 30.15 | 30.99 | 29.97 | 30.39 | 1,533,590 | +0.19(+0.63%) |
Dec 19, 2005 | 30.89 | 31.16 | 30.06 | 30.20 | 925,079 | -0.69(-2.25%) |
Dec 16, 2005 | 30.11 | 31.00 | 30.27 | 30.89 | 1,786,133 | +0.78(+2.60%) |
Dec 15, 2005 | 30.36 | 30.63 | 30.04 | 30.11 | 1,669,848 | -0.25(-0.82%) |
Dec 14, 2005 | 31.31 | 31.45 | 30.35 | 30.36 | 2,327,883 | -0.95(-3.04%) |
Dec 13, 2005 | 31.36 | 31.70 | 31.07 | 31.31 | 1,807,611 | -0.22(-0.70%) |
Dec 12, 2005 | 31.98 | 31.99 | 31.34 | 31.53 | 2,058,786 | -0.46(-1.44%) |
Dec 09, 2005 | 31.90 | 32.18 | 31.69 | 31.99 | 705,095 | +0.08(+0.25%) |
Dec 08, 2005 | 31.91 | 32.20 | 31.66 | 31.91 | 1,679,698 | +0.21(+0.67%) |
Dec 07, 2005 | 31.86 | 32.73 | 31.59 | 31.69 | 2,631,728 | -0.18(-0.57%) |
Dec 06, 2005 | 31.94 | 32.05 | 31.78 | 31.88 | 1,579,967 | +0.07(+0.21%) |
Dec 05, 2005 | 31.59 | 31.94 | 31.37 | 31.81 | 1,426,744 | +0.21(+0.67%) |
Dec 02, 2005 | 31.61 | 31.97 | 31.14 | 31.60 | 1,447,265 | -0.06(-0.18%) |
Dec 01, 2005 | 30.66 | 32.07 | 30.62 | 31.66 | 2,507,645 | +0.92(+3.00%) |
Nov 30, 2005 | 31.15 | 31.61 | 30.19 | 30.74 | 3,777,337 | -0.37(-1.17%) |
Nov 29, 2005 | 31.98 | 32.16 | 30.50 | 31.10 | 4,045,750 | -0.99(-3.08%) |
Nov 28, 2005 | 31.72 | 32.31 | 31.50 | 32.09 | 3,252,414 | +0.33(+1.04%) |
Nov 25, 2005 | 32.24 | 32.35 | 31.39 | 31.76 | 640,660 | -0.01(-0.05%) |
Nov 23, 2005 | 30.85 | 31.99 | 30.85 | 31.77 | 2,940,087 | +0.96(+3.13%) |
Nov 22, 2005 | 30.26 | 30.99 | 30.18 | 30.81 | 3,240,512 | +0.42(+1.37%) |
Nov 21, 2005 | 29.36 | 30.70 | 29.36 | 30.39 | 3,976,800 | +1.21(+4.16%) |
Nov 18, 2005 | 29.57 | 29.87 | 28.98 | 29.18 | 2,128,694 | -0.06(-0.20%) |
Nov 17, 2005 | 29.31 | 30.10 | 29.08 | 29.24 | 3,595,386 | +0.12(+0.43%) |
Nov 16, 2005 | 28.76 | 29.24 | 28.57 | 29.11 | 3,514,260 | +0.45(+1.58%) |
Nov 15, 2005 | 28.51 | 28.80 | 28.12 | 28.66 | 2,452,923 | -0.09(-0.33%) |
Nov 14, 2005 | 28.36 | 28.80 | 28.15 | 28.76 | 1,586,944 | +0.31(+1.11%) |
Nov 11, 2005 | 28.14 | 28.48 | 28.12 | 28.44 | 1,682,434 | -0.01(-0.03%) |
Nov 10, 2005 | 27.59 | 28.73 | 27.59 | 28.45 | 3,438,196 | +0.76(+2.75%) |
Nov 09, 2005 | 27.02 | 27.91 | 26.97 | 27.69 | 2,944,328 | +0.67(+2.49%) |
Nov 08, 2005 | 26.79 | 27.19 | 26.79 | 27.02 | 2,899,182 | -0.04(-0.16%) |
Nov 07, 2005 | 27.12 | 27.17 | 26.92 | 27.06 | 2,269,193 | -0.11(-0.40%) |
Nov 04, 2005 | 27.29 | 27.35 | 27.06 | 27.17 | 2,369,335 | -0.18(-0.67%) |
Nov 03, 2005 | 26.84 | 27.50 | 26.84 | 27.35 | 2,582,751 | +0.45(+1.68%) |
Nov 02, 2005 | 26.48 | 26.97 | 26.45 | 26.90 | 2,054,955 | +0.18(+0.66%) |
Nov 01, 2005 | 26.97 | 27.02 | 26.65 | 26.72 | 2,154,960 | -0.48(-1.77%) |
Oct 31, 2005 | 27.20 | 27.48 | 27.02 | 27.21 | 1,668,480 | +0.09(+0.32%) |
Oct 28, 2005 | 26.68 | 27.19 | 26.47 | 27.12 | 1,956,592 | +0.60(+2.26%) |
Oct 27, 2005 | 27.01 | 27.05 | 26.17 | 26.52 | 2,781,256 | -0.53(-1.95%) |
Oct 26, 2005 | 26.94 | 27.57 | 26.83 | 27.05 | 3,020,666 | -0.13(-0.48%) |
Oct 25, 2005 | 25.83 | 27.39 | 25.79 | 27.18 | 3,988,428 | +0.65(+2.45%) |
Oct 24, 2005 | 25.77 | 26.67 | 25.53 | 26.53 | 5,517,914 | +1.67(+6.74%) |
Oct 21, 2005 | 24.69 | 25.22 | 24.58 | 24.85 | 3,942,461 | +0.31(+1.25%) |
Oct 20, 2005 | 24.24 | 24.90 | 24.19 | 24.55 | 3,816,327 | +0.31(+1.27%) |
Oct 19, 2005 | 23.60 | 24.24 | 23.54 | 24.24 | 2,441,158 | +0.53(+2.25%) |
Oct 18, 2005 | 23.61 | 23.79 | 23.50 | 23.71 | 2,377,543 | -0.04(-0.15%) |
Oct 17, 2005 | 23.64 | 23.95 | 23.39 | 23.74 | 2,613,532 | +0.07(+0.28%) |
Oct 14, 2005 | 23.77 | 23.94 | 23.67 | 23.68 | 3,403,037 | -0.12(-0.49%) |
Oct 13, 2005 | 23.78 | 23.90 | 23.74 | 23.79 | 4,356,025 | -0.16(-0.67%) |
Oct 12, 2005 | 24.05 | 24.34 | 23.92 | 23.95 | 5,656,224 | -0.17(-0.70%) |
Oct 11, 2005 | 24.15 | 24.41 | 24.11 | 24.12 | 5,028,150 | -0.02(-0.09%) |
Oct 10, 2005 | 24.56 | 24.56 | 24.12 | 24.14 | 4,652,482 | -0.42(-1.70%) |
Oct 07, 2005 | 24.33 | 24.56 | 24.22 | 24.56 | 9,651,904 | +0.21(+0.87%) |
Oct 06, 2005 | 24.41 | 24.60 | 24.28 | 24.35 | 9,384,175 | -0.14(-0.57%) |
Oct 05, 2005 | 24.85 | 24.93 | 24.36 | 24.49 | 6,868,869 | -0.23(-0.95%) |