Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.28 | 32.46 | 32.01 | 32.23 | 1,052,472 | -0.09(-0.29%) |
Dec 29, 2005 | 32.38 | 32.92 | 32.31 | 32.32 | 1,401,488 | +0.01(+0.02%) |
Dec 28, 2005 | 32.21 | 32.40 | 31.95 | 32.31 | 1,285,613 | +0.10(+0.31%) |
Dec 27, 2005 | 32.67 | 32.93 | 32.13 | 32.21 | 1,798,912 | -0.28(-0.86%) |
Dec 23, 2005 | 31.96 | 32.51 | 31.93 | 32.49 | 2,089,504 | +0.61(+1.92%) |
Dec 22, 2005 | 31.69 | 31.99 | 31.60 | 31.88 | 2,214,838 | +0.18(+0.57%) |
Dec 21, 2005 | 31.07 | 31.93 | 31.01 | 31.70 | 2,967,538 | +0.84(+2.73%) |
Dec 20, 2005 | 30.55 | 31.03 | 30.53 | 30.86 | 1,982,392 | +0.22(+0.73%) |
Dec 19, 2005 | 30.85 | 31.02 | 30.58 | 30.64 | 1,387,855 | -0.28(-0.91%) |
Dec 16, 2005 | 31.26 | 31.50 | 30.89 | 30.92 | 2,891,308 | -0.34(-1.08%) |
Dec 15, 2005 | 31.44 | 31.64 | 31.14 | 31.26 | 2,308,038 | -0.18(-0.57%) |
Dec 14, 2005 | 30.98 | 31.59 | 30.92 | 31.44 | 1,980,584 | +0.47(+1.51%) |
Dec 13, 2005 | 30.90 | 31.08 | 30.58 | 30.97 | 2,627,703 | +0.09(+0.28%) |
Dec 12, 2005 | 31.01 | 31.23 | 30.48 | 30.88 | 2,189,381 | +0.04(+0.12%) |
Dec 09, 2005 | 30.84 | 31.06 | 30.67 | 30.85 | 1,952,067 | +0.08(+0.26%) |
Dec 08, 2005 | 30.91 | 31.06 | 30.58 | 30.77 | 2,506,681 | +0.10(+0.33%) |
Dec 07, 2005 | 31.25 | 31.45 | 30.59 | 30.67 | 2,450,065 | -0.50(-1.61%) |
Dec 06, 2005 | 31.31 | 31.55 | 31.15 | 31.17 | 2,916,069 | +0.07(+0.23%) |
Dec 05, 2005 | 31.73 | 31.73 | 30.66 | 31.10 | 3,650,963 | -0.63(-1.97%) |
Dec 02, 2005 | 31.79 | 31.98 | 31.64 | 31.72 | 1,799,051 | -0.06(-0.18%) |
Dec 01, 2005 | 31.87 | 32.13 | 31.72 | 31.78 | 2,158,361 | -0.02(-0.07%) |
Nov 30, 2005 | 31.69 | 32.23 | 31.64 | 31.80 | 3,107,339 | -0.02(-0.07%) |
Nov 29, 2005 | 31.68 | 32.34 | 31.65 | 31.82 | 2,100,493 | +0.18(+0.57%) |
Nov 28, 2005 | 31.56 | 31.81 | 31.45 | 31.64 | 2,733,840 | +0.09(+0.30%) |
Nov 25, 2005 | 31.59 | 31.74 | 31.34 | 31.55 | 665,063 | -0.09(-0.27%) |
Nov 23, 2005 | 31.56 | 31.88 | 31.50 | 31.64 | 2,858,479 | +0.23(+0.73%) |
Nov 22, 2005 | 31.34 | 31.57 | 30.85 | 31.41 | 3,396,678 | -0.22(-0.70%) |
Nov 21, 2005 | 31.29 | 31.66 | 31.06 | 31.63 | 2,812,991 | +0.09(+0.30%) |
Nov 18, 2005 | 30.84 | 31.56 | 30.77 | 31.54 | 3,828,462 | +0.78(+2.55%) |
Nov 17, 2005 | 30.34 | 30.77 | 30.34 | 30.75 | 4,568,086 | +0.59(+1.95%) |
Nov 16, 2005 | 30.44 | 30.54 | 30.07 | 30.16 | 2,633,684 | -0.27(-0.90%) |
Nov 15, 2005 | 30.30 | 30.54 | 30.07 | 30.44 | 2,329,322 | +0.12(+0.40%) |
Nov 14, 2005 | 30.47 | 30.48 | 29.98 | 30.32 | 2,305,674 | -0.16(-0.52%) |
Nov 11, 2005 | 30.26 | 30.51 | 29.96 | 30.47 | 2,125,671 | +0.21(+0.69%) |
Nov 10, 2005 | 30.29 | 30.52 | 29.73 | 30.26 | 3,131,821 | +0.17(+0.57%) |
Nov 09, 2005 | 29.91 | 30.44 | 29.76 | 30.09 | 4,257,741 | +0.35(+1.16%) |
Nov 08, 2005 | 29.78 | 30.05 | 29.47 | 29.75 | 2,050,971 | -0.42(-1.38%) |
Nov 07, 2005 | 30.03 | 30.34 | 29.91 | 30.16 | 2,979,083 | +0.29(+0.99%) |
Nov 04, 2005 | 30.17 | 30.18 | 29.58 | 29.87 | 3,215,424 | -0.30(-1.00%) |
Nov 03, 2005 | 30.01 | 30.59 | 29.83 | 30.17 | 5,454,188 | +0.49(+1.65%) |
Nov 02, 2005 | 28.95 | 29.74 | 28.81 | 29.68 | 4,029,886 | +0.57(+1.95%) |
Nov 01, 2005 | 28.97 | 29.27 | 28.93 | 29.11 | 3,431,455 | +0.22(+0.75%) |
Oct 31, 2005 | 28.62 | 29.02 | 28.61 | 28.90 | 4,016,115 | +0.32(+1.11%) |
Oct 28, 2005 | 28.68 | 29.18 | 28.42 | 28.58 | 3,923,471 | +0.11(+0.40%) |
Oct 27, 2005 | 27.93 | 28.65 | 27.89 | 28.47 | 5,954,411 | +0.73(+2.64%) |
Oct 26, 2005 | 27.68 | 28.37 | 27.50 | 27.73 | 6,047,195 | -1.31(-4.51%) |
Oct 25, 2005 | 28.58 | 29.60 | 28.58 | 29.04 | 4,681,040 | +0.47(+1.64%) |
Oct 24, 2005 | 28.04 | 28.65 | 27.99 | 28.58 | 2,790,735 | +0.66(+2.37%) |
Oct 21, 2005 | 28.47 | 28.73 | 27.86 | 27.91 | 2,722,016 | -0.37(-1.30%) |
Oct 20, 2005 | 28.85 | 28.93 | 28.17 | 28.28 | 2,386,494 | +0.03(+0.10%) |
Oct 19, 2005 | 28.18 | 28.54 | 27.78 | 28.25 | 5,550,032 | -0.10(-0.36%) |
Oct 18, 2005 | 29.18 | 29.19 | 28.21 | 28.35 | 3,641,365 | -0.26(-0.90%) |
Oct 17, 2005 | 28.27 | 28.70 | 28.12 | 28.61 | 1,340,003 | +0.24(+0.84%) |
Oct 14, 2005 | 28.47 | 28.50 | 27.91 | 28.37 | 1,912,979 | -0.03(-0.10%) |
Oct 13, 2005 | 27.71 | 28.50 | 27.32 | 28.40 | 3,916,237 | +0.47(+1.70%) |
Oct 12, 2005 | 28.04 | 28.43 | 27.68 | 27.93 | 2,816,747 | -0.44(-1.55%) |
Oct 11, 2005 | 28.58 | 28.67 | 28.28 | 28.37 | 2,133,044 | -0.05(-0.18%) |
Oct 10, 2005 | 29.10 | 29.11 | 28.32 | 28.42 | 2,542,709 | -0.61(-2.10%) |
Oct 07, 2005 | 28.80 | 29.29 | 28.65 | 29.03 | 3,365,379 | +0.37(+1.28%) |
Oct 06, 2005 | 28.54 | 29.09 | 28.37 | 28.66 | 3,125,422 | +0.28(+0.99%) |
Oct 05, 2005 | 28.76 | 28.88 | 28.30 | 28.38 | 3,199,705 | -0.53(-1.84%) |
Oct 04, 2005 | 29.44 | 29.64 | 28.91 | 28.91 | 2,539,649 | -0.31(-1.06%) |