Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.93 | 31.48 | 30.83 | 31.24 | 19,505,418 | +0.13(+0.42%) |
Dec 29, 2005 | 31.26 | 31.65 | 31.08 | 31.11 | 20,228,932 | -0.24(-0.77%) |
Dec 28, 2005 | 31.07 | 31.53 | 31.04 | 31.35 | 31,238,330 | +0.47(+1.51%) |
Dec 27, 2005 | 31.47 | 31.55 | 30.71 | 30.89 | 41,308,108 | -0.94(-2.95%) |
Dec 23, 2005 | 31.67 | 31.94 | 31.30 | 31.83 | 22,377,736 | -0.09(-0.27%) |
Dec 22, 2005 | 32.14 | 32.20 | 31.81 | 31.91 | 13,552,568 | -0.04(-0.12%) |
Dec 21, 2005 | 31.98 | 32.27 | 31.80 | 31.95 | 28,485,174 | +0.07(+0.21%) |
Dec 20, 2005 | 31.55 | 31.98 | 31.55 | 31.88 | 23,501,574 | +0.43(+1.36%) |
Dec 19, 2005 | 31.89 | 32.04 | 31.45 | 31.45 | 31,179,392 | -0.26(-0.82%) |
Dec 16, 2005 | 32.51 | 32.66 | 31.67 | 31.71 | 36,607,764 | -0.88(-2.69%) |
Dec 15, 2005 | 32.66 | 32.88 | 32.35 | 32.59 | 24,737,652 | -0.26(-0.79%) |
Dec 14, 2005 | 32.46 | 32.89 | 32.34 | 32.85 | 25,545,224 | +0.39(+1.21%) |
Dec 13, 2005 | 32.79 | 33.03 | 32.42 | 32.46 | 30,447,988 | -0.14(-0.42%) |
Dec 12, 2005 | 32.61 | 32.62 | 32.25 | 32.60 | 21,749,230 | +0.42(+1.29%) |
Dec 09, 2005 | 32.30 | 32.51 | 32.04 | 32.18 | 22,775,482 | -0.40(-1.24%) |
Dec 08, 2005 | 32.09 | 32.61 | 32.04 | 32.58 | 26,255,212 | +0.57(+1.76%) |
Dec 07, 2005 | 32.35 | 32.63 | 31.81 | 32.02 | 53,788,852 | -0.12(-0.37%) |
Dec 06, 2005 | 31.93 | 32.42 | 31.81 | 32.14 | 22,568,558 | +0.14(+0.43%) |
Dec 05, 2005 | 32.11 | 32.29 | 31.83 | 32.00 | 32,643,328 | +0.22(+0.70%) |
Dec 02, 2005 | 32.01 | 32.01 | 31.44 | 31.78 | 24,873,884 | +0.03(+0.10%) |
Dec 01, 2005 | 31.02 | 31.75 | 31.01 | 31.75 | 30,080,514 | +0.98(+3.17%) |
Nov 30, 2005 | 30.83 | 31.11 | 30.58 | 30.77 | 28,650,716 | +0.12(+0.38%) |
Nov 29, 2005 | 30.86 | 31.02 | 30.55 | 30.65 | 24,070,336 | +0.05(+0.16%) |
Nov 28, 2005 | 31.40 | 31.49 | 30.57 | 30.60 | 35,581,668 | -1.07(-3.37%) |
Nov 25, 2005 | 31.58 | 31.81 | 31.55 | 31.67 | 5,917,905 | +0.08(+0.26%) |
Nov 23, 2005 | 31.50 | 31.88 | 31.25 | 31.59 | 19,670,152 | -0.12(-0.37%) |
Nov 22, 2005 | 31.48 | 31.78 | 31.31 | 31.71 | 23,207,048 | +0.50(+1.59%) |
Nov 21, 2005 | 30.76 | 31.21 | 30.60 | 31.21 | 28,667,946 | +0.76(+2.49%) |
Nov 18, 2005 | 30.55 | 30.67 | 30.10 | 30.45 | 38,670,576 | +0.01(+0.04%) |
Nov 17, 2005 | 30.80 | 30.80 | 30.19 | 30.44 | 29,729,626 | -0.01(-0.04%) |
Nov 16, 2005 | 29.68 | 30.45 | 29.65 | 30.45 | 36,837,232 | +0.77(+2.59%) |
Nov 15, 2005 | 29.66 | 30.39 | 29.55 | 29.68 | 40,564,788 | +0.05(+0.17%) |
Nov 14, 2005 | 29.90 | 29.93 | 29.38 | 29.63 | 24,877,104 | +0.16(+0.53%) |
Nov 11, 2005 | 29.03 | 29.64 | 29.03 | 29.48 | 25,105,124 | +0.24(+0.81%) |
Nov 10, 2005 | 29.95 | 29.96 | 29.02 | 29.24 | 64,492,772 | -0.94(-3.11%) |
Nov 09, 2005 | 30.37 | 30.95 | 29.90 | 30.18 | 51,877,732 | -0.28(-0.92%) |
Nov 08, 2005 | 30.12 | 30.68 | 29.98 | 30.46 | 21,697,216 | +0.25(+0.84%) |
Nov 07, 2005 | 30.55 | 30.78 | 30.04 | 30.21 | 34,668,784 | -0.53(-1.74%) |
Nov 04, 2005 | 31.52 | 31.64 | 30.67 | 30.74 | 47,457,740 | -0.95(-3.00%) |
Nov 03, 2005 | 31.35 | 31.85 | 31.24 | 31.69 | 30,593,882 | +0.59(+1.90%) |
Nov 02, 2005 | 30.47 | 31.12 | 30.40 | 31.10 | 33,704,364 | +0.60(+1.95%) |
Nov 01, 2005 | 30.16 | 30.58 | 30.12 | 30.50 | 33,337,536 | +0.19(+0.61%) |
Oct 31, 2005 | 30.15 | 30.73 | 29.71 | 30.32 | 36,529,984 | +0.34(+1.14%) |
Oct 28, 2005 | 29.22 | 30.11 | 28.76 | 29.98 | 46,441,148 | +0.79(+2.72%) |
Oct 27, 2005 | 30.35 | 30.35 | 29.04 | 29.18 | 43,904,096 | -0.85(-2.83%) |
Oct 26, 2005 | 30.21 | 31.01 | 29.90 | 30.03 | 49,800,424 | -0.18(-0.60%) |
Oct 25, 2005 | 29.70 | 30.36 | 29.53 | 30.21 | 54,095,132 | +0.61(+2.08%) |
Oct 24, 2005 | 28.44 | 29.60 | 28.44 | 29.60 | 49,718,460 | +1.02(+3.56%) |
Oct 21, 2005 | 28.43 | 29.07 | 28.17 | 28.58 | 50,695,436 | +0.29(+1.03%) |
Oct 20, 2005 | 29.44 | 29.57 | 27.91 | 28.29 | 77,204,760 | -1.35(-4.55%) |
Oct 19, 2005 | 28.98 | 29.69 | 28.35 | 29.63 | 74,541,616 | +0.65(+2.25%) |
Oct 18, 2005 | 30.01 | 30.30 | 28.98 | 28.98 | 50,378,204 | -1.41(-4.64%) |
Oct 17, 2005 | 30.83 | 30.68 | 30.22 | 30.39 | 24,133,138 | +0.37(+1.24%) |
Oct 14, 2005 | 29.37 | 30.13 | 28.94 | 30.02 | 50,051,796 | +0.42(+1.43%) |
Oct 13, 2005 | 30.24 | 30.24 | 29.01 | 29.60 | 63,147,196 | -0.83(-2.71%) |
Oct 12, 2005 | 31.11 | 31.13 | 30.24 | 30.42 | 33,274,734 | -0.60(-1.92%) |
Oct 11, 2005 | 30.71 | 31.21 | 30.58 | 31.02 | 27,441,852 | +0.73(+2.40%) |
Oct 10, 2005 | 30.74 | 30.81 | 30.08 | 30.29 | 26,128,158 | -0.47(-1.51%) |
Oct 07, 2005 | 30.45 | 30.81 | 30.27 | 30.76 | 34,655,256 | +0.68(+2.25%) |
Oct 06, 2005 | 30.55 | 30.75 | 29.60 | 30.08 | 81,882,072 | -0.73(-2.38%) |
Oct 05, 2005 | 32.07 | 32.17 | 30.81 | 30.81 | 46,436,960 | -1.23(-3.84%) |
Oct 04, 2005 | 33.04 | 33.10 | 32.04 | 32.04 | 25,560,844 | -1.20(-3.61%) |