Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 33.09 | 33.42 | 32.88 | 33.30 | 1,006,504 | +0.06(+0.17%) |
Dec 29, 2005 | 33.14 | 33.65 | 33.20 | 33.24 | 1,593,108 | +0.10(+0.31%) |
Dec 28, 2005 | 33.24 | 33.26 | 32.84 | 33.14 | 710,583 | -0.04(-0.12%) |
Dec 27, 2005 | 33.42 | 34.00 | 33.09 | 33.18 | 979,962 | -0.36(-1.06%) |
Dec 23, 2005 | 33.44 | 33.69 | 33.41 | 33.54 | 767,858 | +0.09(+0.28%) |
Dec 22, 2005 | 32.95 | 33.64 | 32.93 | 33.44 | 1,343,636 | +0.67(+2.04%) |
Dec 21, 2005 | 32.46 | 32.99 | 32.43 | 32.77 | 1,147,131 | +0.40(+1.23%) |
Dec 20, 2005 | 32.47 | 32.97 | 32.33 | 32.37 | 1,367,500 | -0.09(-0.26%) |
Dec 19, 2005 | 32.66 | 32.84 | 32.40 | 32.46 | 1,343,519 | -0.02(-0.05%) |
Dec 16, 2005 | 33.08 | 33.22 | 32.29 | 32.48 | 2,179,596 | -0.60(-1.82%) |
Dec 15, 2005 | 32.48 | 33.10 | 32.67 | 33.08 | 2,039,784 | +0.59(+1.82%) |
Dec 14, 2005 | 33.03 | 33.03 | 32.46 | 32.48 | 1,622,793 | -0.50(-1.51%) |
Dec 13, 2005 | 32.99 | 33.05 | 32.73 | 32.98 | 1,609,290 | -0.11(-0.34%) |
Dec 12, 2005 | 33.18 | 33.44 | 32.67 | 33.09 | 1,689,032 | -0.09(-0.27%) |
Dec 09, 2005 | 33.11 | 33.44 | 33.11 | 33.18 | 1,131,066 | +0.03(+0.10%) |
Dec 08, 2005 | 33.49 | 33.88 | 33.07 | 33.15 | 2,302,528 | -0.17(-0.50%) |
Dec 07, 2005 | 33.49 | 33.57 | 32.99 | 33.32 | 1,827,563 | +0.08(+0.23%) |
Dec 06, 2005 | 32.76 | 33.46 | 32.43 | 33.24 | 2,672,487 | -0.29(-0.87%) |
Dec 05, 2005 | 33.16 | 34.30 | 33.14 | 33.53 | 4,314,489 | +1.17(+3.61%) |
Dec 02, 2005 | 32.06 | 32.41 | 31.93 | 32.36 | 1,754,340 | +0.45(+1.40%) |
Dec 01, 2005 | 31.47 | 31.94 | 31.61 | 31.92 | 2,176,453 | +0.45(+1.42%) |
Nov 30, 2005 | 31.82 | 31.85 | 31.47 | 31.47 | 1,978,318 | -0.18(-0.58%) |
Nov 29, 2005 | 31.51 | 31.87 | 31.51 | 31.65 | 1,137,818 | +0.20(+0.63%) |
Nov 28, 2005 | 31.70 | 31.74 | 31.35 | 31.46 | 1,698,229 | -0.24(-0.76%) |
Nov 25, 2005 | 31.65 | 31.85 | 31.62 | 31.70 | 589,863 | +0.21(+0.68%) |
Nov 23, 2005 | 31.84 | 31.87 | 31.38 | 31.48 | 2,002,066 | -0.26(-0.81%) |
Nov 22, 2005 | 31.50 | 31.94 | 31.13 | 31.74 | 1,553,761 | +0.26(+0.82%) |
Nov 21, 2005 | 31.42 | 31.52 | 30.89 | 31.48 | 2,049,330 | -0.07(-0.23%) |
Nov 18, 2005 | 32.19 | 32.19 | 31.12 | 31.56 | 2,903,800 | -0.07(-0.23%) |
Nov 17, 2005 | 31.14 | 32.02 | 31.10 | 31.63 | 2,678,192 | +0.70(+2.28%) |
Nov 16, 2005 | 31.38 | 31.40 | 30.74 | 30.92 | 3,324,748 | -0.36(-1.14%) |
Nov 15, 2005 | 30.91 | 31.70 | 30.49 | 31.28 | 4,203,082 | +0.40(+1.29%) |
Nov 14, 2005 | 29.88 | 31.01 | 29.87 | 30.88 | 4,952,082 | +0.89(+2.98%) |
Nov 11, 2005 | 28.46 | 30.04 | 28.36 | 29.99 | 4,368,971 | +1.53(+5.37%) |
Nov 10, 2005 | 27.57 | 28.48 | 27.30 | 28.46 | 2,837,561 | +0.97(+3.52%) |
Nov 09, 2005 | 27.11 | 27.49 | 26.99 | 27.49 | 1,187,526 | +0.38(+1.41%) |
Nov 08, 2005 | 27.32 | 27.37 | 26.96 | 27.11 | 1,205,687 | -0.46(-1.65%) |
Nov 07, 2005 | 27.25 | 27.63 | 27.01 | 27.57 | 1,249,108 | +0.32(+1.17%) |
Nov 04, 2005 | 27.17 | 27.38 | 26.90 | 27.25 | 882,175 | +0.10(+0.38%) |
Nov 03, 2005 | 27.81 | 27.92 | 26.96 | 27.14 | 3,779,689 | -0.59(-2.14%) |
Nov 02, 2005 | 27.17 | 27.75 | 27.03 | 27.74 | 1,107,667 | +0.44(+1.60%) |
Nov 01, 2005 | 27.06 | 27.48 | 27.06 | 27.30 | 2,251,655 | +0.24(+0.87%) |
Oct 31, 2005 | 25.96 | 27.13 | 25.96 | 27.06 | 3,780,737 | +1.06(+4.06%) |
Oct 28, 2005 | 25.10 | 26.01 | 25.10 | 26.01 | 2,259,338 | +1.01(+4.06%) |
Oct 27, 2005 | 25.06 | 25.25 | 24.95 | 24.99 | 1,746,889 | -0.09(-0.38%) |
Oct 26, 2005 | 25.32 | 25.71 | 25.08 | 25.09 | 2,118,479 | -0.34(-1.32%) |
Oct 25, 2005 | 25.46 | 25.72 | 25.18 | 25.42 | 1,520,234 | -0.38(-1.48%) |
Oct 24, 2005 | 25.55 | 25.85 | 25.51 | 25.80 | 1,986,234 | +0.41(+1.61%) |
Oct 21, 2005 | 25.34 | 25.55 | 24.90 | 25.40 | 2,863,521 | +0.06(+0.22%) |
Oct 20, 2005 | 25.64 | 25.81 | 25.19 | 25.34 | 1,925,117 | -0.28(-1.09%) |
Oct 19, 2005 | 24.80 | 25.73 | 24.67 | 25.62 | 3,353,153 | +0.83(+3.36%) |
Oct 18, 2005 | 25.24 | 25.30 | 24.67 | 24.79 | 2,380,757 | -0.70(-2.73%) |
Oct 17, 2005 | 25.71 | 25.71 | 25.08 | 25.48 | 3,318,927 | -0.30(-1.15%) |
Oct 14, 2005 | 26.20 | 26.24 | 25.52 | 25.78 | 2,483,084 | -0.42(-1.61%) |
Oct 13, 2005 | 24.66 | 26.43 | 24.66 | 26.20 | 4,783,284 | +1.60(+6.49%) |
Oct 12, 2005 | 24.83 | 24.99 | 24.43 | 24.60 | 3,516,596 | +0.17(+0.69%) |
Oct 11, 2005 | 24.48 | 24.74 | 24.35 | 24.43 | 3,103,797 | -0.00(-0.02%) |
Oct 10, 2005 | 24.69 | 24.77 | 24.22 | 24.44 | 2,864,103 | -0.63(-2.52%) |
Oct 07, 2005 | 25.13 | 25.38 | 24.88 | 25.07 | 2,186,930 | +0.03(+0.14%) |
Oct 06, 2005 | 25.07 | 25.37 | 24.65 | 25.04 | 2,902,985 | +0.02(+0.09%) |
Oct 05, 2005 | 26.04 | 26.16 | 25.01 | 25.01 | 3,498,319 | -1.03(-3.96%) |
Oct 04, 2005 | 26.74 | 26.77 | 26.02 | 26.05 | 2,349,442 | -0.69(-2.57%) |