Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.21 | 34.75 | 34.07 | 34.52 | 439,472 | +0.09(+0.27%) |
Dec 29, 2005 | 34.41 | 34.81 | 34.18 | 34.43 | 520,747 | -0.13(-0.37%) |
Dec 28, 2005 | 34.58 | 34.85 | 34.55 | 34.55 | 371,861 | +0.03(+0.07%) |
Dec 27, 2005 | 34.38 | 35.10 | 34.38 | 34.53 | 726,054 | +0.23(+0.67%) |
Dec 23, 2005 | 34.13 | 34.40 | 34.13 | 34.30 | 294,709 | +0.08(+0.25%) |
Dec 22, 2005 | 34.13 | 34.44 | 34.04 | 34.21 | 732,297 | +0.00(+0.00%) |
Dec 21, 2005 | 33.99 | 34.47 | 33.94 | 34.21 | 864,456 | +0.35(+1.03%) |
Dec 20, 2005 | 33.79 | 34.01 | 33.53 | 33.87 | 1,003,330 | -0.04(-0.13%) |
Dec 19, 2005 | 34.64 | 34.71 | 33.89 | 33.91 | 773,052 | -0.39(-1.14%) |
Dec 16, 2005 | 34.66 | 34.80 | 34.21 | 34.30 | 966,109 | -0.37(-1.05%) |
Dec 15, 2005 | 34.98 | 35.06 | 34.43 | 34.66 | 952,916 | -0.31(-0.90%) |
Dec 14, 2005 | 34.79 | 35.17 | 34.68 | 34.98 | 1,264,940 | +0.17(+0.49%) |
Dec 13, 2005 | 34.81 | 34.94 | 34.54 | 34.81 | 1,235,257 | +0.13(+0.37%) |
Dec 12, 2005 | 35.05 | 35.32 | 34.32 | 34.68 | 1,001,328 | -0.37(-1.04%) |
Dec 09, 2005 | 34.44 | 35.12 | 34.36 | 35.05 | 798,141 | +0.80(+2.33%) |
Dec 08, 2005 | 34.26 | 34.79 | 34.01 | 34.25 | 1,041,023 | -0.02(-0.05%) |
Dec 07, 2005 | 34.38 | 35.23 | 34.26 | 34.26 | 1,941,641 | -0.94(-2.68%) |
Dec 06, 2005 | 35.50 | 35.84 | 35.09 | 35.21 | 757,032 | -0.30(-0.84%) |
Dec 05, 2005 | 35.61 | 35.78 | 35.16 | 35.50 | 1,158,223 | -0.23(-0.64%) |
Dec 02, 2005 | 36.04 | 36.84 | 35.68 | 35.73 | 1,895,703 | +0.08(+0.21%) |
Dec 01, 2005 | 33.41 | 35.91 | 33.15 | 35.66 | 1,476,019 | +2.30(+6.90%) |
Nov 30, 2005 | 33.67 | 33.88 | 33.35 | 33.36 | 588,829 | -0.26(-0.78%) |
Nov 29, 2005 | 33.96 | 34.04 | 33.62 | 33.62 | 441,946 | -0.34(-1.00%) |
Nov 28, 2005 | 33.85 | 34.14 | 33.77 | 33.96 | 678,349 | +0.23(+0.68%) |
Nov 25, 2005 | 33.96 | 33.98 | 33.54 | 33.73 | 298,596 | -0.23(-0.67%) |
Nov 23, 2005 | 33.60 | 34.08 | 33.55 | 33.96 | 674,462 | +0.35(+1.04%) |
Nov 22, 2005 | 33.55 | 33.83 | 33.49 | 33.61 | 661,034 | -0.15(-0.45%) |
Nov 21, 2005 | 33.36 | 33.92 | 33.32 | 33.76 | 624,048 | +0.36(+1.07%) |
Nov 18, 2005 | 33.51 | 33.70 | 33.16 | 33.41 | 630,055 | -0.40(-1.18%) |
Nov 17, 2005 | 33.25 | 33.87 | 33.25 | 33.81 | 585,295 | +0.53(+1.61%) |
Nov 16, 2005 | 33.87 | 33.87 | 33.20 | 33.27 | 1,000,268 | -0.55(-1.63%) |
Nov 15, 2005 | 33.79 | 34.08 | 33.49 | 33.82 | 1,008,042 | -0.01(-0.03%) |
Nov 14, 2005 | 33.89 | 34.03 | 33.75 | 33.83 | 1,689,100 | -0.06(-0.18%) |
Nov 11, 2005 | 33.92 | 34.09 | 33.67 | 33.89 | 647,135 | -0.07(-0.20%) |
Nov 10, 2005 | 33.62 | 34.09 | 33.42 | 33.96 | 567,038 | +0.52(+1.55%) |
Nov 09, 2005 | 33.45 | 33.63 | 33.14 | 33.44 | 438,647 | -0.05(-0.15%) |
Nov 08, 2005 | 33.92 | 33.92 | 33.39 | 33.49 | 384,700 | -0.52(-1.52%) |
Nov 07, 2005 | 33.23 | 34.11 | 33.34 | 34.01 | 492,595 | +0.78(+2.35%) |
Nov 04, 2005 | 33.31 | 33.33 | 32.86 | 33.23 | 611,091 | -0.07(-0.20%) |
Nov 03, 2005 | 34.32 | 34.37 | 33.11 | 33.30 | 911,336 | -0.87(-2.56%) |
Nov 02, 2005 | 32.70 | 34.47 | 32.64 | 34.17 | 1,246,919 | +1.27(+3.87%) |
Nov 01, 2005 | 32.26 | 33.06 | 32.26 | 32.90 | 991,669 | +0.53(+1.63%) |
Oct 31, 2005 | 32.52 | 32.82 | 32.37 | 32.37 | 1,038,667 | +0.16(+0.50%) |
Oct 28, 2005 | 30.97 | 32.86 | 30.18 | 32.21 | 2,239,413 | +2.42(+8.12%) |
Oct 27, 2005 | 31.03 | 31.07 | 29.71 | 29.79 | 1,403,107 | -1.73(-5.49%) |
Oct 26, 2005 | 31.88 | 32.04 | 31.20 | 31.52 | 1,366,593 | -0.35(-1.09%) |
Oct 25, 2005 | 31.84 | 32.26 | 31.56 | 31.87 | 1,026,299 | +0.06(+0.19%) |
Oct 24, 2005 | 31.29 | 31.85 | 31.20 | 31.81 | 709,210 | +0.54(+1.74%) |
Oct 21, 2005 | 31.20 | 31.45 | 30.65 | 31.27 | 1,079,540 | +0.06(+0.19%) |
Oct 20, 2005 | 31.00 | 31.85 | 30.83 | 31.21 | 1,095,559 | +0.21(+0.68%) |
Oct 19, 2005 | 31.03 | 31.13 | 30.51 | 31.00 | 660,327 | -0.07(-0.22%) |
Oct 18, 2005 | 31.28 | 31.37 | 30.83 | 31.06 | 813,925 | -0.18(-0.57%) |
Oct 17, 2005 | 30.73 | 31.30 | 30.61 | 31.24 | 540,300 | +0.54(+1.77%) |
Oct 14, 2005 | 30.68 | 31.39 | 30.44 | 30.70 | 1,434,322 | +0.02(+0.06%) |
Oct 13, 2005 | 31.45 | 31.58 | 30.50 | 30.68 | 1,901,828 | -0.69(-2.19%) |
Oct 12, 2005 | 31.41 | 31.62 | 31.24 | 31.37 | 896,377 | -0.05(-0.16%) |
Oct 11, 2005 | 31.41 | 31.62 | 31.29 | 31.42 | 1,005,686 | +0.01(+0.03%) |
Oct 10, 2005 | 31.67 | 31.70 | 31.34 | 31.41 | 791,662 | -0.12(-0.38%) |
Oct 07, 2005 | 31.41 | 31.68 | 31.34 | 31.53 | 926,296 | +0.32(+1.03%) |
Oct 06, 2005 | 31.05 | 31.22 | 30.58 | 31.21 | 1,312,763 | +0.09(+0.30%) |
Oct 05, 2005 | 31.84 | 31.84 | 30.98 | 31.11 | 1,022,059 | -1.12(-3.48%) |
Oct 04, 2005 | 32.35 | 32.83 | 32.24 | 32.24 | 934,305 | -0.12(-0.37%) |