Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.75 | 31.14 | 30.74 | 31.00 | 3,873,065 | +0.01(+0.03%) |
Dec 29, 2005 | 31.02 | 31.23 | 30.89 | 30.99 | 4,133,480 | +0.05(+0.16%) |
Dec 28, 2005 | 30.84 | 31.13 | 30.81 | 30.94 | 5,071,965 | +0.37(+1.22%) |
Dec 27, 2005 | 31.25 | 31.25 | 30.54 | 30.57 | 6,172,666 | -0.71(-2.27%) |
Dec 23, 2005 | 31.14 | 31.43 | 31.00 | 31.28 | 2,550,070 | +0.01(+0.05%) |
Dec 22, 2005 | 31.41 | 31.49 | 31.21 | 31.26 | 4,141,767 | -0.16(-0.51%) |
Dec 21, 2005 | 31.68 | 31.69 | 31.38 | 31.42 | 9,058,976 | +0.05(+0.15%) |
Dec 20, 2005 | 31.65 | 31.73 | 31.34 | 31.38 | 7,725,829 | -0.14(-0.43%) |
Dec 19, 2005 | 31.72 | 31.84 | 31.48 | 31.51 | 5,361,384 | -0.21(-0.67%) |
Dec 16, 2005 | 32.12 | 32.19 | 31.59 | 31.72 | 6,245,383 | -0.26(-0.80%) |
Dec 15, 2005 | 32.15 | 32.18 | 31.74 | 31.98 | 7,024,968 | -0.48(-1.49%) |
Dec 14, 2005 | 32.37 | 32.51 | 32.25 | 32.46 | 5,826,483 | +0.18(+0.55%) |
Dec 13, 2005 | 32.64 | 32.67 | 32.24 | 32.28 | 8,566,530 | -0.22(-0.67%) |
Dec 12, 2005 | 32.49 | 32.59 | 32.29 | 32.50 | 5,711,296 | +0.10(+0.31%) |
Dec 09, 2005 | 32.55 | 32.63 | 32.25 | 32.40 | 7,044,443 | -0.63(-1.90%) |
Dec 08, 2005 | 32.73 | 33.06 | 32.62 | 33.03 | 6,226,323 | +0.53(+1.62%) |
Dec 07, 2005 | 32.98 | 33.01 | 32.35 | 32.50 | 8,167,311 | -0.69(-2.08%) |
Dec 06, 2005 | 32.91 | 33.43 | 32.84 | 33.19 | 4,624,061 | +0.10(+0.31%) |
Dec 05, 2005 | 33.11 | 33.35 | 33.05 | 33.09 | 5,657,017 | +0.21(+0.65%) |
Dec 02, 2005 | 32.90 | 32.94 | 32.67 | 32.88 | 4,959,886 | +0.15(+0.46%) |
Dec 01, 2005 | 32.37 | 32.86 | 32.34 | 32.73 | 7,863,598 | +0.95(+2.98%) |
Nov 30, 2005 | 31.92 | 32.09 | 31.59 | 31.78 | 5,190,467 | -0.06(-0.20%) |
Nov 29, 2005 | 32.09 | 32.10 | 31.83 | 31.84 | 5,538,722 | -0.07(-0.21%) |
Nov 28, 2005 | 32.50 | 32.52 | 31.91 | 31.91 | 5,312,698 | -0.83(-2.54%) |
Nov 25, 2005 | 32.83 | 32.89 | 32.71 | 32.74 | 1,327,138 | -0.01(-0.03%) |
Nov 23, 2005 | 32.90 | 32.97 | 32.63 | 32.75 | 4,314,133 | -0.26(-0.79%) |
Nov 22, 2005 | 32.83 | 33.06 | 32.74 | 33.01 | 6,898,180 | +0.39(+1.20%) |
Nov 21, 2005 | 32.52 | 32.67 | 32.36 | 32.62 | 5,864,188 | +0.56(+1.73%) |
Nov 18, 2005 | 32.15 | 32.15 | 31.79 | 32.07 | 7,333,239 | +0.40(+1.27%) |
Nov 17, 2005 | 31.93 | 31.97 | 31.52 | 31.66 | 7,174,753 | +0.26(+0.83%) |
Nov 16, 2005 | 31.18 | 31.50 | 31.04 | 31.40 | 10,417,812 | -0.10(-0.31%) |
Nov 15, 2005 | 31.63 | 31.96 | 31.44 | 31.50 | 7,041,957 | -0.12(-0.37%) |
Nov 14, 2005 | 31.58 | 31.64 | 31.39 | 31.62 | 4,534,978 | +0.38(+1.21%) |
Nov 11, 2005 | 31.06 | 31.31 | 31.01 | 31.24 | 4,208,476 | +0.20(+0.65%) |
Nov 10, 2005 | 31.51 | 31.51 | 31.01 | 31.04 | 6,567,949 | -0.63(-1.98%) |
Nov 09, 2005 | 32.17 | 32.17 | 31.58 | 31.66 | 6,554,897 | -0.43(-1.35%) |
Nov 08, 2005 | 31.74 | 32.18 | 31.74 | 32.10 | 5,929,861 | +0.00(+0.02%) |
Nov 07, 2005 | 32.28 | 32.22 | 31.93 | 32.09 | 6,888,235 | -0.18(-0.57%) |
Nov 04, 2005 | 33.16 | 33.17 | 32.21 | 32.28 | 8,608,378 | -0.79(-2.38%) |
Nov 03, 2005 | 32.77 | 33.24 | 32.62 | 33.06 | 8,817,828 | +0.58(+1.78%) |
Nov 02, 2005 | 32.00 | 32.49 | 32.00 | 32.49 | 7,109,909 | +0.51(+1.58%) |
Nov 01, 2005 | 31.99 | 32.15 | 31.88 | 31.98 | 6,589,702 | -0.07(-0.23%) |
Oct 31, 2005 | 32.44 | 32.62 | 31.92 | 32.05 | 13,136,934 | -0.03(-0.09%) |
Oct 28, 2005 | 31.85 | 32.10 | 31.52 | 32.08 | 7,499,391 | +0.63(+2.01%) |
Oct 27, 2005 | 31.96 | 32.05 | 31.45 | 31.45 | 6,357,048 | -0.44(-1.39%) |
Oct 26, 2005 | 32.02 | 32.39 | 31.83 | 31.89 | 9,863,836 | +0.31(+0.99%) |
Oct 25, 2005 | 31.57 | 31.88 | 31.42 | 31.58 | 8,604,028 | +0.37(+1.19%) |
Oct 24, 2005 | 31.26 | 31.69 | 31.21 | 31.21 | 8,635,311 | +0.18(+0.58%) |
Oct 21, 2005 | 30.87 | 31.33 | 30.82 | 31.03 | 7,005,909 | +0.22(+0.72%) |
Oct 20, 2005 | 31.53 | 31.54 | 30.61 | 30.81 | 12,025,668 | -0.73(-2.33%) |
Oct 19, 2005 | 31.08 | 31.57 | 30.90 | 31.54 | 11,597,030 | +0.52(+1.68%) |
Oct 18, 2005 | 31.47 | 31.57 | 31.02 | 31.02 | 8,687,932 | -1.14(-3.56%) |
Oct 17, 2005 | 32.20 | 32.24 | 31.92 | 32.16 | 5,032,810 | +0.20(+0.63%) |
Oct 14, 2005 | 31.67 | 31.96 | 31.34 | 31.96 | 6,824,841 | +0.36(+1.15%) |
Oct 13, 2005 | 31.38 | 31.66 | 31.19 | 31.60 | 8,566,944 | -0.46(-1.45%) |
Oct 12, 2005 | 32.41 | 32.41 | 31.93 | 32.06 | 5,826,276 | -0.33(-1.01%) |
Oct 11, 2005 | 32.24 | 32.44 | 32.09 | 32.39 | 6,523,407 | +0.34(+1.05%) |
Oct 10, 2005 | 32.29 | 32.31 | 31.65 | 32.05 | 9,751,963 | +0.26(+0.80%) |
Oct 07, 2005 | 31.80 | 32.15 | 31.60 | 31.80 | 9,180,585 | +0.13(+0.41%) |
Oct 06, 2005 | 31.85 | 32.00 | 31.45 | 31.66 | 16,308,725 | -0.43(-1.35%) |
Oct 05, 2005 | 32.75 | 32.81 | 32.07 | 32.10 | 11,977,604 | -1.11(-3.34%) |
Oct 04, 2005 | 33.67 | 33.70 | 33.12 | 33.21 | 6,443,439 | -0.87(-2.55%) |