Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.98 | 32.10 | 31.82 | 31.82 | 11,003,343 | -0.16(-0.51%) |
Dec 29, 2005 | 32.01 | 32.37 | 31.95 | 31.98 | 13,938,554 | -0.02(-0.07%) |
Dec 28, 2005 | 32.02 | 32.14 | 31.98 | 32.01 | 11,616,870 | +0.00(+0.00%) |
Dec 27, 2005 | 32.32 | 32.53 | 31.96 | 32.01 | 14,063,467 | -0.39(-1.20%) |
Dec 23, 2005 | 32.45 | 32.50 | 32.23 | 32.39 | 19,282,090 | -0.33(-1.02%) |
Dec 22, 2005 | 32.63 | 32.77 | 32.50 | 32.73 | 23,700,050 | +0.23(+0.69%) |
Dec 21, 2005 | 32.55 | 32.64 | 32.30 | 32.50 | 27,488,282 | +0.11(+0.33%) |
Dec 20, 2005 | 32.77 | 32.84 | 32.21 | 32.39 | 30,285,902 | -0.22(-0.68%) |
Dec 19, 2005 | 32.93 | 33.00 | 32.59 | 32.62 | 29,021,044 | -0.32(-0.96%) |
Dec 16, 2005 | 32.63 | 33.05 | 32.62 | 32.93 | 46,670,584 | +0.30(+0.91%) |
Dec 15, 2005 | 31.40 | 33.51 | 31.41 | 32.63 | 99,768,528 | +1.23(+3.92%) |
Dec 14, 2005 | 31.53 | 31.81 | 31.40 | 31.40 | 43,648,496 | -0.13(-0.41%) |
Dec 13, 2005 | 31.65 | 31.70 | 31.09 | 31.53 | 42,491,644 | +0.65(+2.10%) |
Dec 12, 2005 | 30.76 | 31.06 | 30.68 | 30.88 | 10,539,852 | +0.13(+0.42%) |
Dec 09, 2005 | 30.62 | 30.86 | 30.43 | 30.75 | 10,452,272 | +0.14(+0.46%) |
Dec 08, 2005 | 30.66 | 31.01 | 30.55 | 30.61 | 12,259,748 | -0.05(-0.17%) |
Dec 07, 2005 | 30.85 | 30.82 | 30.55 | 30.66 | 19,792,306 | -0.18(-0.59%) |
Dec 06, 2005 | 31.05 | 31.13 | 30.81 | 30.85 | 16,317,998 | -0.14(-0.44%) |
Dec 05, 2005 | 31.30 | 31.31 | 30.92 | 30.98 | 10,079,178 | -0.24(-0.78%) |
Dec 02, 2005 | 31.09 | 31.32 | 31.01 | 31.23 | 9,846,023 | +0.14(+0.44%) |
Dec 01, 2005 | 31.00 | 31.28 | 31.09 | 31.09 | 18,971,452 | +0.09(+0.29%) |
Nov 30, 2005 | 31.21 | 31.30 | 31.00 | 31.00 | 15,598,342 | -0.07(-0.23%) |
Nov 29, 2005 | 31.04 | 31.30 | 30.92 | 31.07 | 13,633,551 | +0.03(+0.10%) |
Nov 28, 2005 | 31.29 | 31.37 | 30.91 | 31.04 | 15,294,278 | -0.25(-0.79%) |
Nov 25, 2005 | 31.47 | 31.54 | 31.17 | 31.29 | 10,488,666 | +0.03(+0.08%) |
Nov 23, 2005 | 31.47 | 31.48 | 31.18 | 31.27 | 14,538,933 | +0.12(+0.40%) |
Nov 22, 2005 | 30.50 | 31.22 | 30.29 | 31.14 | 20,630,064 | +0.64(+2.11%) |
Nov 21, 2005 | 30.33 | 30.72 | 30.32 | 30.50 | 21,971,936 | +0.15(+0.51%) |
Nov 18, 2005 | 30.77 | 30.77 | 29.90 | 30.35 | 32,905,544 | -0.23(-0.77%) |
Nov 17, 2005 | 30.99 | 31.11 | 30.53 | 30.58 | 36,610,656 | -0.89(-2.83%) |
Nov 16, 2005 | 31.58 | 31.59 | 31.19 | 31.47 | 14,874,224 | -0.21(-0.67%) |
Nov 15, 2005 | 31.77 | 31.77 | 31.56 | 31.68 | 9,827,005 | -0.09(-0.28%) |
Nov 14, 2005 | 31.80 | 31.87 | 31.68 | 31.77 | 8,252,448 | -0.11(-0.33%) |
Nov 11, 2005 | 31.81 | 31.88 | 31.63 | 31.88 | 7,570,595 | +0.14(+0.46%) |
Nov 10, 2005 | 31.77 | 31.82 | 31.45 | 31.73 | 12,298,255 | +0.30(+0.96%) |
Nov 09, 2005 | 31.74 | 31.96 | 31.25 | 31.43 | 20,947,746 | -0.31(-0.97%) |
Nov 08, 2005 | 31.43 | 31.82 | 31.43 | 31.74 | 18,062,782 | +0.14(+0.44%) |
Nov 07, 2005 | 31.53 | 31.92 | 31.52 | 31.60 | 14,039,752 | +0.07(+0.22%) |
Nov 04, 2005 | 31.62 | 31.72 | 31.34 | 31.53 | 12,017,671 | -0.11(-0.35%) |
Nov 03, 2005 | 31.79 | 31.93 | 31.56 | 31.64 | 13,452,287 | -0.15(-0.48%) |
Nov 02, 2005 | 31.70 | 31.87 | 31.56 | 31.79 | 14,090,703 | +0.19(+0.59%) |
Nov 01, 2005 | 31.96 | 32.03 | 31.60 | 31.61 | 18,727,262 | -0.36(-1.12%) |
Oct 31, 2005 | 32.10 | 32.19 | 31.92 | 31.96 | 20,190,522 | -0.03(-0.08%) |
Oct 28, 2005 | 31.35 | 31.99 | 31.34 | 31.99 | 16,601,869 | +0.73(+2.33%) |
Oct 27, 2005 | 31.61 | 31.78 | 31.26 | 31.26 | 16,355,331 | -0.56(-1.77%) |
Oct 26, 2005 | 31.69 | 31.98 | 31.58 | 31.82 | 18,547,170 | +0.14(+0.43%) |
Oct 25, 2005 | 31.39 | 31.69 | 31.13 | 31.69 | 18,325,522 | +0.14(+0.46%) |
Oct 24, 2005 | 31.28 | 31.56 | 31.19 | 31.54 | 14,921,654 | +0.46(+1.49%) |
Oct 21, 2005 | 31.13 | 31.30 | 30.60 | 31.08 | 17,549,748 | +0.11(+0.37%) |
Oct 20, 2005 | 31.45 | 31.61 | 30.93 | 30.96 | 17,890,206 | -0.49(-1.56%) |
Oct 19, 2005 | 31.09 | 31.45 | 30.86 | 31.45 | 23,110,942 | +0.58(+1.89%) |
Oct 18, 2005 | 31.52 | 31.69 | 30.87 | 30.87 | 28,467,626 | -1.06(-3.31%) |
Oct 17, 2005 | 29.83 | 32.20 | 29.73 | 31.93 | 60,929,168 | +1.83(+6.09%) |
Oct 14, 2005 | 29.75 | 30.15 | 29.60 | 30.09 | 16,913,446 | +0.45(+1.52%) |
Oct 13, 2005 | 30.03 | 30.05 | 29.22 | 29.64 | 24,319,448 | -0.56(-1.86%) |
Oct 12, 2005 | 31.01 | 31.04 | 30.17 | 30.20 | 19,693,220 | -0.49(-1.58%) |
Oct 11, 2005 | 30.64 | 30.98 | 30.60 | 30.69 | 18,752,384 | +0.23(+0.76%) |
Oct 10, 2005 | 30.94 | 30.96 | 30.13 | 30.46 | 20,816,260 | -0.40(-1.30%) |
Oct 07, 2005 | 30.98 | 31.03 | 30.39 | 30.86 | 23,296,902 | -0.12(-0.40%) |
Oct 06, 2005 | 31.56 | 31.61 | 30.75 | 30.98 | 23,329,068 | -0.57(-1.80%) |
Oct 05, 2005 | 31.52 | 31.69 | 31.52 | 31.55 | 13,228,290 | -0.03(-0.11%) |
Oct 04, 2005 | 31.58 | 31.73 | 31.53 | 31.58 | 13,478,819 | +0.00(+0.00%) |