Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.55 | 32.19 | 31.51 | 31.98 | 10,481,458 | +0.17(+0.53%) |
Dec 29, 2005 | 31.96 | 32.27 | 31.79 | 31.81 | 8,225,719 | -0.13(-0.41%) |
Dec 28, 2005 | 31.62 | 32.09 | 31.48 | 31.94 | 11,833,624 | +0.46(+1.45%) |
Dec 27, 2005 | 32.11 | 32.12 | 31.23 | 31.48 | 17,007,606 | -0.70(-2.17%) |
Dec 23, 2005 | 32.17 | 32.39 | 31.83 | 32.18 | 7,063,676 | +0.01(+0.04%) |
Dec 22, 2005 | 32.14 | 32.36 | 32.08 | 32.17 | 12,624,296 | +0.05(+0.16%) |
Dec 21, 2005 | 32.38 | 32.63 | 32.04 | 32.12 | 19,113,342 | +0.08(+0.26%) |
Dec 20, 2005 | 32.20 | 32.28 | 31.96 | 32.04 | 15,442,062 | +0.07(+0.21%) |
Dec 19, 2005 | 32.40 | 32.60 | 31.93 | 31.97 | 16,985,062 | -0.43(-1.32%) |
Dec 16, 2005 | 33.25 | 33.34 | 32.36 | 32.40 | 17,789,402 | -0.85(-2.56%) |
Dec 15, 2005 | 33.40 | 33.39 | 32.89 | 33.25 | 12,523,642 | -0.15(-0.44%) |
Dec 14, 2005 | 33.21 | 33.46 | 33.18 | 33.39 | 15,694,495 | +0.24(+0.71%) |
Dec 13, 2005 | 33.74 | 33.75 | 33.08 | 33.16 | 14,056,168 | -0.41(-1.21%) |
Dec 12, 2005 | 33.33 | 33.68 | 33.19 | 33.56 | 11,746,462 | +0.43(+1.29%) |
Dec 09, 2005 | 33.47 | 33.47 | 33.08 | 33.13 | 15,246,968 | -0.45(-1.34%) |
Dec 08, 2005 | 33.41 | 33.79 | 33.37 | 33.59 | 17,034,944 | +0.18(+0.54%) |
Dec 07, 2005 | 33.84 | 34.08 | 33.30 | 33.40 | 11,852,086 | -0.38(-1.13%) |
Dec 06, 2005 | 33.62 | 34.07 | 33.32 | 33.79 | 13,265,496 | +0.19(+0.57%) |
Dec 05, 2005 | 33.50 | 33.82 | 33.38 | 33.60 | 13,613,612 | +0.26(+0.78%) |
Dec 02, 2005 | 33.16 | 33.49 | 32.86 | 33.34 | 13,894,625 | +0.26(+0.80%) |
Dec 01, 2005 | 32.50 | 33.14 | 32.46 | 33.07 | 11,788,357 | +0.79(+2.44%) |
Nov 30, 2005 | 32.54 | 32.79 | 32.22 | 32.28 | 13,862,849 | -0.03(-0.10%) |
Nov 29, 2005 | 32.38 | 32.71 | 32.26 | 32.32 | 13,189,873 | +0.11(+0.33%) |
Nov 28, 2005 | 32.89 | 32.92 | 32.17 | 32.21 | 12,312,749 | -0.77(-2.32%) |
Nov 25, 2005 | 33.26 | 33.33 | 32.97 | 32.98 | 4,165,849 | -0.10(-0.29%) |
Nov 23, 2005 | 33.24 | 33.40 | 32.79 | 33.07 | 12,073,808 | -0.23(-0.69%) |
Nov 22, 2005 | 33.24 | 33.37 | 32.89 | 33.30 | 14,492,155 | +0.15(+0.46%) |
Nov 21, 2005 | 32.82 | 33.23 | 32.80 | 33.15 | 14,828,910 | +0.42(+1.27%) |
Nov 18, 2005 | 32.67 | 32.80 | 32.17 | 32.73 | 14,344,282 | +0.37(+1.13%) |
Nov 17, 2005 | 32.45 | 32.72 | 32.15 | 32.37 | 18,432,910 | +0.17(+0.54%) |
Nov 16, 2005 | 31.71 | 32.32 | 31.64 | 32.19 | 15,525,496 | +0.26(+0.81%) |
Nov 15, 2005 | 31.89 | 32.73 | 31.88 | 31.93 | 18,920,910 | +0.05(+0.16%) |
Nov 14, 2005 | 32.08 | 32.34 | 31.73 | 31.88 | 18,557,528 | -0.02(-0.05%) |
Nov 11, 2005 | 31.58 | 32.10 | 31.57 | 31.90 | 20,483,970 | +0.23(+0.71%) |
Nov 10, 2005 | 31.91 | 32.10 | 30.98 | 31.68 | 27,804,872 | -0.30(-0.95%) |
Nov 09, 2005 | 32.60 | 32.81 | 31.97 | 31.98 | 19,468,026 | -0.61(-1.88%) |
Nov 08, 2005 | 32.20 | 32.66 | 32.14 | 32.59 | 9,316,221 | +0.26(+0.80%) |
Nov 07, 2005 | 32.68 | 32.68 | 32.05 | 32.33 | 14,939,504 | -0.34(-1.05%) |
Nov 04, 2005 | 33.51 | 33.51 | 32.45 | 32.68 | 16,646,887 | -0.83(-2.47%) |
Nov 03, 2005 | 33.12 | 33.56 | 32.94 | 33.51 | 15,657,393 | +0.54(+1.64%) |
Nov 02, 2005 | 32.41 | 33.02 | 32.23 | 32.97 | 13,154,724 | +0.50(+1.53%) |
Nov 01, 2005 | 32.15 | 32.67 | 32.01 | 32.47 | 13,331,711 | +0.32(+1.00%) |
Oct 31, 2005 | 32.42 | 32.83 | 31.78 | 32.15 | 19,907,386 | -0.17(-0.54%) |
Oct 28, 2005 | 32.02 | 32.39 | 30.87 | 32.32 | 23,638,312 | +0.50(+1.56%) |
Oct 27, 2005 | 32.67 | 32.80 | 31.75 | 31.83 | 18,448,708 | -0.65(-2.01%) |
Oct 26, 2005 | 33.01 | 33.51 | 32.39 | 32.48 | 23,155,814 | -0.57(-1.72%) |
Oct 25, 2005 | 32.64 | 33.24 | 32.35 | 33.05 | 17,157,610 | +0.47(+1.45%) |
Oct 24, 2005 | 31.72 | 32.63 | 31.58 | 32.58 | 14,346,589 | +0.86(+2.72%) |
Oct 21, 2005 | 31.42 | 32.45 | 31.26 | 31.71 | 21,070,672 | +0.31(+0.99%) |
Oct 20, 2005 | 32.74 | 32.83 | 30.99 | 31.41 | 35,648,568 | -1.46(-4.44%) |
Oct 19, 2005 | 32.35 | 32.95 | 31.74 | 32.86 | 21,559,914 | +0.59(+1.83%) |
Oct 18, 2005 | 33.29 | 33.49 | 32.27 | 32.27 | 18,361,724 | -1.50(-4.44%) |
Oct 17, 2005 | 33.79 | 34.04 | 33.41 | 33.77 | 13,214,370 | +0.26(+0.79%) |
Oct 14, 2005 | 33.55 | 33.65 | 32.56 | 33.51 | 23,514,936 | -0.03(-0.10%) |
Oct 13, 2005 | 34.17 | 34.25 | 32.92 | 33.54 | 24,499,460 | -0.80(-2.33%) |
Oct 12, 2005 | 34.34 | 35.29 | 34.22 | 34.34 | 15,855,150 | -0.67(-1.91%) |
Oct 11, 2005 | 34.06 | 35.37 | 34.06 | 35.01 | 20,484,502 | +1.03(+3.02%) |
Oct 10, 2005 | 34.33 | 34.36 | 33.69 | 33.98 | 12,606,366 | -0.38(-1.10%) |
Oct 07, 2005 | 34.01 | 34.36 | 33.70 | 34.36 | 17,636,380 | +0.56(+1.67%) |
Oct 06, 2005 | 34.70 | 34.90 | 33.24 | 33.80 | 32,415,052 | -1.15(-3.29%) |
Oct 05, 2005 | 35.40 | 35.55 | 34.69 | 34.95 | 20,304,142 | -0.45(-1.27%) |
Oct 04, 2005 | 36.31 | 36.31 | 35.32 | 35.40 | 14,388,129 | -0.91(-2.50%) |