Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.92 | 31.26 | 30.88 | 31.00 | 416,808 | +0.08(+0.25%) |
Dec 29, 2005 | 30.96 | 30.96 | 30.82 | 30.92 | 442,916 | +0.03(+0.11%) |
Dec 28, 2005 | 31.21 | 31.21 | 30.81 | 30.88 | 233,937 | -0.19(-0.62%) |
Dec 27, 2005 | 31.30 | 31.40 | 31.04 | 31.07 | 314,216 | -0.31(-1.00%) |
Dec 23, 2005 | 31.52 | 31.56 | 31.28 | 31.39 | 313,411 | -0.17(-0.52%) |
Dec 22, 2005 | 31.30 | 31.55 | 30.91 | 31.55 | 489,151 | +0.26(+0.83%) |
Dec 21, 2005 | 31.38 | 31.43 | 31.08 | 31.29 | 683,524 | +0.09(+0.28%) |
Dec 20, 2005 | 31.19 | 31.36 | 30.97 | 31.21 | 469,484 | -0.01(-0.03%) |
Dec 19, 2005 | 31.72 | 31.89 | 31.21 | 31.21 | 671,218 | -0.44(-1.40%) |
Dec 16, 2005 | 31.43 | 31.90 | 31.41 | 31.66 | 349,180 | +0.31(+1.00%) |
Dec 15, 2005 | 31.84 | 32.11 | 31.27 | 31.34 | 1,067,094 | -0.52(-1.64%) |
Dec 14, 2005 | 31.90 | 32.14 | 31.82 | 31.87 | 577,827 | -0.04(-0.14%) |
Dec 13, 2005 | 32.01 | 32.20 | 31.82 | 31.91 | 531,476 | -0.52(-1.61%) |
Dec 12, 2005 | 32.38 | 32.59 | 32.31 | 32.43 | 502,493 | +0.05(+0.16%) |
Dec 09, 2005 | 32.53 | 32.63 | 32.21 | 32.38 | 279,482 | -0.19(-0.59%) |
Dec 08, 2005 | 32.69 | 32.95 | 32.28 | 32.57 | 360,106 | -0.04(-0.13%) |
Dec 07, 2005 | 32.82 | 32.96 | 32.44 | 32.61 | 339,289 | -0.14(-0.42%) |
Dec 06, 2005 | 32.84 | 32.94 | 32.60 | 32.75 | 218,870 | -0.09(-0.26%) |
Dec 05, 2005 | 32.87 | 32.87 | 32.43 | 32.84 | 447,517 | +0.09(+0.27%) |
Dec 02, 2005 | 32.87 | 32.92 | 32.61 | 32.75 | 250,844 | -0.20(-0.61%) |
Dec 01, 2005 | 32.60 | 33.03 | 32.56 | 32.95 | 648,330 | +0.64(+1.99%) |
Nov 30, 2005 | 32.52 | 32.76 | 32.17 | 32.31 | 736,660 | -0.30(-0.91%) |
Nov 29, 2005 | 32.67 | 32.70 | 32.34 | 32.60 | 344,120 | +0.29(+0.89%) |
Nov 28, 2005 | 32.74 | 32.87 | 32.23 | 32.32 | 447,057 | -0.20(-0.62%) |
Nov 25, 2005 | 32.54 | 32.72 | 32.24 | 32.52 | 225,426 | +0.03(+0.11%) |
Nov 23, 2005 | 31.52 | 32.49 | 31.34 | 32.48 | 759,203 | +1.07(+3.40%) |
Nov 22, 2005 | 31.38 | 31.47 | 31.08 | 31.41 | 397,831 | +0.03(+0.08%) |
Nov 21, 2005 | 31.08 | 31.52 | 31.04 | 31.39 | 572,191 | +0.20(+0.64%) |
Nov 18, 2005 | 31.34 | 31.51 | 30.98 | 31.19 | 703,421 | -0.23(-0.75%) |
Nov 17, 2005 | 31.17 | 31.47 | 31.08 | 31.42 | 474,890 | +0.31(+1.01%) |
Nov 16, 2005 | 31.26 | 31.34 | 30.87 | 31.11 | 336,759 | -0.16(-0.50%) |
Nov 15, 2005 | 31.09 | 31.46 | 30.76 | 31.27 | 394,840 | +0.17(+0.53%) |
Nov 14, 2005 | 31.52 | 31.61 | 30.94 | 31.10 | 297,079 | -0.37(-1.19%) |
Nov 11, 2005 | 31.44 | 31.65 | 31.35 | 31.47 | 276,262 | +0.11(+0.36%) |
Nov 10, 2005 | 31.02 | 31.48 | 30.79 | 31.36 | 510,544 | +0.34(+1.09%) |
Nov 09, 2005 | 30.60 | 31.13 | 30.57 | 31.02 | 496,512 | +0.28(+0.90%) |
Nov 08, 2005 | 30.87 | 30.93 | 30.60 | 30.74 | 541,137 | -0.30(-0.98%) |
Nov 07, 2005 | 31.13 | 31.27 | 30.90 | 31.05 | 437,280 | -0.16(-0.50%) |
Nov 04, 2005 | 31.35 | 31.63 | 30.89 | 31.21 | 391,045 | +0.01(+0.03%) |
Nov 03, 2005 | 31.45 | 32.07 | 31.11 | 31.20 | 510,774 | -0.26(-0.83%) |
Nov 02, 2005 | 31.76 | 31.76 | 30.98 | 31.46 | 369,653 | -0.30(-0.96%) |
Nov 01, 2005 | 32.49 | 32.49 | 31.49 | 31.76 | 558,159 | -0.30(-0.92%) |
Oct 31, 2005 | 31.89 | 32.27 | 31.59 | 32.06 | 544,358 | +0.31(+0.99%) |
Oct 28, 2005 | 31.38 | 31.86 | 31.37 | 31.74 | 400,361 | +0.40(+1.28%) |
Oct 27, 2005 | 31.87 | 32.08 | 30.91 | 31.34 | 791,407 | -0.36(-1.12%) |
Oct 26, 2005 | 32.15 | 32.21 | 31.55 | 31.70 | 660,636 | -0.44(-1.38%) |
Oct 25, 2005 | 32.13 | 32.24 | 31.87 | 32.14 | 543,323 | +0.02(+0.05%) |
Oct 24, 2005 | 32.00 | 32.89 | 31.87 | 32.13 | 451,427 | +0.21(+0.65%) |
Oct 21, 2005 | 31.71 | 32.07 | 31.61 | 31.92 | 440,616 | +0.27(+0.85%) |
Oct 20, 2005 | 31.82 | 32.21 | 31.53 | 31.65 | 507,324 | -0.77(-2.39%) |
Oct 19, 2005 | 32.15 | 32.47 | 31.66 | 32.42 | 476,960 | +0.28(+0.87%) |
Oct 18, 2005 | 32.48 | 32.51 | 32.03 | 32.14 | 296,964 | -0.25(-0.78%) |
Oct 17, 2005 | 32.60 | 32.61 | 31.94 | 32.40 | 340,094 | -0.22(-0.67%) |
Oct 14, 2005 | 32.01 | 32.67 | 31.83 | 32.61 | 387,595 | +0.91(+2.88%) |
Oct 13, 2005 | 31.62 | 31.78 | 30.75 | 31.70 | 712,852 | -0.56(-1.72%) |
Oct 12, 2005 | 33.36 | 33.36 | 31.95 | 32.26 | 934,943 | -0.80(-2.42%) |
Oct 11, 2005 | 33.47 | 33.68 | 32.81 | 33.06 | 584,497 | -0.50(-1.50%) |
Oct 10, 2005 | 34.26 | 34.28 | 33.50 | 33.56 | 1,977,540 | -0.72(-2.11%) |
Oct 07, 2005 | 34.77 | 34.82 | 34.13 | 34.28 | 433,255 | -0.39(-1.13%) |
Oct 06, 2005 | 34.05 | 34.67 | 33.54 | 34.67 | 1,079,975 | +0.44(+1.30%) |
Oct 05, 2005 | 34.89 | 34.99 | 34.23 | 34.23 | 328,248 | -0.83(-2.36%) |
Oct 04, 2005 | 35.60 | 35.65 | 35.06 | 35.06 | 421,063 | -0.65(-1.83%) |