Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.87 | 32.52 | 31.84 | 32.31 | 10,374,213 | +0.17(+0.53%) |
Dec 29, 2005 | 32.29 | 32.61 | 32.12 | 32.14 | 8,141,553 | -0.13(-0.41%) |
Dec 28, 2005 | 31.95 | 32.42 | 31.81 | 32.27 | 11,712,543 | +0.46(+1.45%) |
Dec 27, 2005 | 32.44 | 32.45 | 31.55 | 31.81 | 16,833,586 | -0.71(-2.17%) |
Dec 23, 2005 | 32.50 | 32.72 | 32.16 | 32.52 | 6,991,401 | +0.01(+0.04%) |
Dec 22, 2005 | 32.47 | 32.69 | 32.41 | 32.50 | 12,495,125 | +0.05(+0.16%) |
Dec 21, 2005 | 32.71 | 32.97 | 32.37 | 32.45 | 18,917,776 | +0.09(+0.26%) |
Dec 20, 2005 | 32.54 | 32.61 | 32.29 | 32.37 | 15,284,060 | +0.07(+0.21%) |
Dec 19, 2005 | 32.74 | 32.94 | 32.26 | 32.30 | 16,811,270 | -0.43(-1.32%) |
Dec 16, 2005 | 33.60 | 33.69 | 32.70 | 32.73 | 17,607,382 | -0.86(-2.56%) |
Dec 15, 2005 | 33.74 | 33.74 | 33.23 | 33.59 | 12,395,501 | -0.15(-0.44%) |
Dec 14, 2005 | 33.55 | 33.81 | 33.52 | 33.74 | 15,533,909 | +0.24(+0.71%) |
Dec 13, 2005 | 34.09 | 34.10 | 33.43 | 33.50 | 13,912,346 | -0.41(-1.21%) |
Dec 12, 2005 | 33.67 | 34.03 | 33.53 | 33.91 | 11,626,273 | +0.43(+1.29%) |
Dec 09, 2005 | 33.82 | 33.82 | 33.42 | 33.48 | 15,090,962 | -0.46(-1.34%) |
Dec 08, 2005 | 33.76 | 34.14 | 33.72 | 33.93 | 16,860,644 | +0.18(+0.54%) |
Dec 07, 2005 | 34.19 | 34.43 | 33.64 | 33.75 | 11,730,816 | -0.39(-1.13%) |
Dec 06, 2005 | 33.97 | 34.42 | 33.66 | 34.14 | 13,129,764 | +0.19(+0.57%) |
Dec 05, 2005 | 33.85 | 34.17 | 33.72 | 33.94 | 13,474,318 | +0.26(+0.78%) |
Dec 02, 2005 | 33.51 | 33.84 | 33.20 | 33.68 | 13,752,456 | +0.27(+0.80%) |
Dec 01, 2005 | 32.84 | 33.48 | 32.79 | 33.41 | 11,667,739 | +0.80(+2.44%) |
Nov 30, 2005 | 32.87 | 33.12 | 32.55 | 32.62 | 13,721,005 | -0.03(-0.10%) |
Nov 29, 2005 | 32.71 | 33.05 | 32.59 | 32.65 | 13,054,915 | +0.11(+0.33%) |
Nov 28, 2005 | 33.23 | 33.26 | 32.50 | 32.54 | 12,186,766 | -0.77(-2.32%) |
Nov 25, 2005 | 33.61 | 33.67 | 33.31 | 33.32 | 4,123,224 | -0.10(-0.29%) |
Nov 23, 2005 | 33.58 | 33.74 | 33.12 | 33.41 | 11,950,269 | -0.23(-0.69%) |
Nov 22, 2005 | 33.58 | 33.72 | 33.23 | 33.65 | 14,343,872 | +0.15(+0.46%) |
Nov 21, 2005 | 33.16 | 33.57 | 33.14 | 33.49 | 14,677,181 | +0.42(+1.27%) |
Nov 18, 2005 | 33.01 | 33.14 | 32.50 | 33.07 | 14,197,512 | +0.37(+1.13%) |
Nov 17, 2005 | 32.78 | 33.06 | 32.49 | 32.70 | 18,244,306 | +0.18(+0.54%) |
Nov 16, 2005 | 32.04 | 32.66 | 31.96 | 32.53 | 15,366,640 | +0.26(+0.81%) |
Nov 15, 2005 | 32.22 | 33.07 | 32.21 | 32.26 | 18,727,312 | +0.05(+0.16%) |
Nov 14, 2005 | 32.41 | 32.67 | 32.05 | 32.21 | 18,367,648 | -0.02(-0.05%) |
Nov 11, 2005 | 31.91 | 32.43 | 31.90 | 32.23 | 20,274,378 | +0.23(+0.71%) |
Nov 10, 2005 | 32.24 | 32.43 | 31.30 | 32.00 | 27,520,374 | -0.31(-0.95%) |
Nov 09, 2005 | 32.94 | 33.15 | 32.30 | 32.31 | 19,268,830 | -0.62(-1.88%) |
Nov 08, 2005 | 32.53 | 33.00 | 32.48 | 32.93 | 9,220,898 | +0.26(+0.80%) |
Nov 07, 2005 | 33.02 | 33.02 | 32.38 | 32.67 | 14,786,644 | -0.35(-1.05%) |
Nov 04, 2005 | 33.85 | 33.85 | 32.78 | 33.02 | 16,476,556 | -0.84(-2.47%) |
Nov 03, 2005 | 33.46 | 33.91 | 33.28 | 33.85 | 15,497,187 | +0.55(+1.64%) |
Nov 02, 2005 | 32.75 | 33.36 | 32.57 | 33.31 | 13,020,125 | +0.50(+1.53%) |
Nov 01, 2005 | 32.48 | 33.00 | 32.34 | 32.81 | 13,195,301 | +0.32(+1.00%) |
Oct 31, 2005 | 32.76 | 33.17 | 32.11 | 32.48 | 19,703,694 | -0.18(-0.54%) |
Oct 28, 2005 | 32.36 | 32.72 | 31.19 | 32.66 | 23,396,446 | +0.50(+1.56%) |
Oct 27, 2005 | 33.00 | 33.14 | 32.08 | 32.16 | 18,259,942 | -0.66(-2.01%) |
Oct 26, 2005 | 33.35 | 33.85 | 32.73 | 32.82 | 22,918,886 | -0.57(-1.72%) |
Oct 25, 2005 | 32.98 | 33.59 | 32.68 | 33.39 | 16,982,054 | +0.48(+1.45%) |
Oct 24, 2005 | 32.05 | 32.96 | 31.91 | 32.91 | 14,199,796 | +0.87(+2.72%) |
Oct 21, 2005 | 31.74 | 32.78 | 31.59 | 32.04 | 20,855,078 | +0.31(+0.99%) |
Oct 20, 2005 | 33.08 | 33.17 | 31.31 | 31.73 | 35,283,816 | -1.47(-4.44%) |
Oct 19, 2005 | 32.68 | 33.29 | 32.07 | 33.20 | 21,339,314 | +0.60(+1.83%) |
Oct 18, 2005 | 33.64 | 33.84 | 32.61 | 32.61 | 18,173,848 | -1.51(-4.44%) |
Oct 17, 2005 | 34.14 | 34.39 | 33.76 | 34.12 | 13,079,162 | +0.27(+0.79%) |
Oct 14, 2005 | 33.89 | 34.00 | 32.90 | 33.85 | 23,274,332 | -0.03(-0.10%) |
Oct 13, 2005 | 34.52 | 34.60 | 33.26 | 33.89 | 24,248,782 | -0.81(-2.33%) |
Oct 12, 2005 | 34.70 | 35.65 | 34.58 | 34.69 | 15,692,921 | -0.68(-1.91%) |
Oct 11, 2005 | 34.41 | 35.74 | 34.41 | 35.37 | 20,274,906 | +1.04(+3.02%) |
Oct 10, 2005 | 34.69 | 34.71 | 34.03 | 34.34 | 12,477,379 | -0.38(-1.10%) |
Oct 07, 2005 | 34.36 | 34.72 | 34.05 | 34.72 | 17,455,926 | +0.57(+1.67%) |
Oct 06, 2005 | 35.06 | 35.26 | 33.59 | 34.15 | 32,083,382 | -1.16(-3.29%) |
Oct 05, 2005 | 35.76 | 35.91 | 35.05 | 35.31 | 20,096,392 | -0.46(-1.27%) |
Oct 04, 2005 | 36.68 | 36.69 | 35.69 | 35.76 | 14,240,910 | -0.92(-2.50%) |