Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.20 | 31.42 | 30.93 | 31.14 | 38,670 | -0.05(-0.17%) |
Dec 29, 2005 | 31.09 | 31.47 | 31.06 | 31.20 | 36,643 | -0.13(-0.43%) |
Dec 28, 2005 | 30.88 | 31.45 | 29.77 | 31.33 | 53,278 | +0.45(+1.46%) |
Dec 27, 2005 | 31.03 | 31.20 | 30.73 | 30.88 | 19,465 | -0.31(-1.01%) |
Dec 23, 2005 | 31.68 | 31.91 | 31.01 | 31.20 | 29,125 | -0.67(-2.12%) |
Dec 22, 2005 | 31.56 | 31.87 | 30.70 | 31.87 | 73,214 | +0.22(+0.68%) |
Dec 21, 2005 | 30.62 | 31.87 | 30.62 | 31.66 | 52,103 | +0.62(+2.00%) |
Dec 20, 2005 | 31.63 | 31.88 | 30.14 | 31.03 | 104,699 | -0.73(-2.29%) |
Dec 19, 2005 | 31.76 | 32.23 | 31.73 | 31.76 | 88,373 | +0.09(+0.28%) |
Dec 16, 2005 | 31.55 | 31.76 | 31.29 | 31.67 | 138,637 | +0.05(+0.17%) |
Dec 15, 2005 | 31.98 | 32.03 | 31.43 | 31.62 | 36,359 | -0.21(-0.65%) |
Dec 14, 2005 | 31.47 | 31.89 | 31.24 | 31.83 | 45,205 | +0.43(+1.37%) |
Dec 13, 2005 | 31.02 | 31.47 | 30.79 | 31.39 | 57,055 | +0.52(+1.69%) |
Dec 12, 2005 | 31.29 | 31.45 | 30.61 | 30.87 | 68,742 | -0.45(-1.44%) |
Dec 09, 2005 | 30.07 | 31.36 | 29.06 | 31.32 | 124,151 | +1.43(+4.78%) |
Dec 08, 2005 | 31.81 | 31.82 | 29.67 | 29.89 | 233,080 | -1.71(-5.41%) |
Dec 07, 2005 | 32.17 | 32.46 | 31.37 | 31.60 | 137,794 | -0.57(-1.76%) |
Dec 06, 2005 | 32.81 | 33.00 | 31.99 | 32.17 | 153,647 | -0.45(-1.38%) |
Dec 05, 2005 | 31.48 | 32.81 | 31.48 | 32.62 | 296,814 | +1.15(+3.66%) |
Dec 02, 2005 | 29.65 | 31.48 | 29.57 | 31.47 | 281,095 | +2.29(+7.86%) |
Dec 01, 2005 | 29.13 | 29.47 | 28.59 | 29.17 | 69,763 | +0.36(+1.25%) |
Nov 30, 2005 | 28.39 | 29.31 | 28.27 | 28.81 | 107,263 | +0.48(+1.68%) |
Nov 29, 2005 | 28.54 | 28.77 | 27.69 | 28.34 | 89,504 | -0.21(-0.72%) |
Nov 28, 2005 | 29.09 | 29.09 | 27.21 | 28.54 | 189,163 | -0.69(-2.37%) |
Nov 25, 2005 | 29.16 | 29.43 | 29.10 | 29.24 | 42,584 | +0.11(+0.37%) |
Nov 23, 2005 | 29.06 | 29.34 | 28.77 | 29.13 | 87,112 | -0.32(-1.10%) |
Nov 22, 2005 | 26.97 | 29.56 | 26.61 | 29.45 | 324,535 | +2.64(+9.86%) |
Nov 21, 2005 | 26.39 | 26.97 | 25.23 | 26.81 | 347,919 | +0.61(+2.33%) |
Nov 18, 2005 | 27.52 | 27.52 | 25.42 | 26.20 | 336,915 | -1.25(-4.55%) |
Nov 17, 2005 | 27.42 | 27.83 | 27.15 | 27.45 | 269,579 | +0.20(+0.73%) |
Nov 16, 2005 | 28.67 | 28.84 | 26.81 | 27.25 | 337,833 | -1.65(-5.69%) |
Nov 15, 2005 | 31.96 | 32.47 | 28.54 | 28.90 | 335,890 | -3.97(-12.09%) |
Nov 14, 2005 | 33.37 | 33.65 | 32.46 | 32.87 | 66,855 | -0.26(-0.79%) |
Nov 11, 2005 | 31.95 | 33.26 | 31.63 | 33.13 | 181,441 | +1.69(+5.38%) |
Nov 10, 2005 | 29.41 | 32.55 | 29.13 | 31.44 | 381,949 | +0.84(+2.73%) |
Nov 09, 2005 | 32.67 | 32.67 | 29.85 | 30.60 | 141,145 | -0.90(-2.85%) |
Nov 08, 2005 | 30.22 | 32.41 | 29.43 | 31.50 | 158,632 | +1.29(+4.25%) |
Nov 07, 2005 | 30.05 | 30.54 | 29.74 | 30.22 | 70,884 | +0.46(+1.54%) |
Nov 04, 2005 | 30.15 | 30.15 | 29.29 | 29.76 | 54,036 | -0.23(-0.78%) |
Nov 03, 2005 | 28.77 | 29.99 | 28.77 | 29.99 | 138,694 | +1.40(+4.91%) |
Nov 02, 2005 | 28.54 | 28.88 | 28.30 | 28.59 | 68,216 | +0.04(+0.16%) |
Nov 01, 2005 | 26.36 | 29.13 | 26.34 | 28.54 | 145,379 | +2.11(+7.99%) |
Oct 31, 2005 | 26.37 | 27.04 | 26.37 | 26.43 | 105,810 | +0.01(+0.03%) |
Oct 28, 2005 | 25.83 | 26.52 | 25.71 | 26.42 | 56,961 | +0.53(+2.05%) |
Oct 27, 2005 | 25.96 | 26.12 | 25.89 | 25.89 | 38,141 | +0.12(+0.45%) |
Oct 26, 2005 | 25.16 | 26.14 | 24.92 | 25.78 | 60,782 | +0.71(+2.83%) |
Oct 25, 2005 | 24.09 | 25.16 | 24.06 | 25.07 | 67,236 | +0.99(+4.11%) |
Oct 24, 2005 | 22.77 | 24.35 | 22.77 | 24.08 | 55,271 | +1.20(+5.27%) |
Oct 21, 2005 | 22.67 | 22.99 | 22.41 | 22.87 | 105,388 | +0.04(+0.20%) |
Oct 20, 2005 | 22.79 | 23.52 | 22.43 | 22.83 | 443,262 | +0.13(+0.55%) |
Oct 19, 2005 | 22.88 | 22.88 | 22.32 | 22.70 | 157,772 | +0.03(+0.12%) |
Oct 18, 2005 | 24.33 | 24.53 | 22.48 | 22.67 | 139,529 | -1.65(-6.80%) |
Oct 17, 2005 | 24.27 | 24.53 | 24.18 | 24.33 | 39,924 | +0.12(+0.48%) |
Oct 14, 2005 | 24.50 | 24.50 | 23.84 | 24.21 | 47,305 | -0.12(-0.48%) |
Oct 13, 2005 | 24.10 | 24.53 | 24.05 | 24.33 | 78,033 | +0.07(+0.30%) |
Oct 12, 2005 | 25.87 | 25.93 | 24.05 | 24.26 | 91,929 | -1.73(-6.64%) |
Oct 11, 2005 | 27.24 | 27.29 | 25.85 | 25.98 | 16,613 | -1.00(-3.70%) |
Oct 10, 2005 | 26.72 | 27.25 | 26.72 | 26.98 | 5,079 | +0.11(+0.40%) |
Oct 07, 2005 | 26.73 | 26.97 | 26.45 | 26.87 | 9,887 | +0.34(+1.29%) |
Oct 06, 2005 | 26.97 | 26.97 | 26.16 | 26.53 | 27,919 | -0.50(-1.86%) |
Oct 05, 2005 | 28.77 | 28.77 | 27.03 | 27.03 | 36,661 | -1.57(-5.50%) |
Oct 04, 2005 | 28.54 | 28.81 | 28.36 | 28.61 | 13,038 | -0.07(-0.25%) |