Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.39 | 32.73 | 32.20 | 32.43 | 25,088,348 | -0.04(-0.12%) |
Dec 29, 2005 | 32.48 | 32.77 | 32.39 | 32.47 | 24,513,442 | -0.01(-0.02%) |
Dec 28, 2005 | 32.36 | 32.69 | 32.36 | 32.47 | 25,900,734 | +0.22(+0.68%) |
Dec 27, 2005 | 32.91 | 32.91 | 32.10 | 32.25 | 29,789,794 | -0.71(-2.15%) |
Dec 23, 2005 | 32.76 | 33.18 | 32.70 | 32.96 | 19,583,352 | +0.00(+0.00%) |
Dec 22, 2005 | 33.36 | 33.47 | 32.85 | 32.96 | 24,274,230 | -0.29(-0.87%) |
Dec 21, 2005 | 33.53 | 33.63 | 33.08 | 33.25 | 26,138,734 | -0.19(-0.57%) |
Dec 20, 2005 | 33.29 | 33.65 | 33.29 | 33.44 | 22,071,088 | +0.13(+0.40%) |
Dec 19, 2005 | 33.52 | 33.82 | 33.27 | 33.31 | 27,058,342 | -0.21(-0.62%) |
Dec 16, 2005 | 34.35 | 34.44 | 33.51 | 33.52 | 49,890,544 | -0.83(-2.40%) |
Dec 15, 2005 | 34.56 | 34.57 | 34.18 | 34.34 | 24,447,274 | -0.21(-0.62%) |
Dec 14, 2005 | 34.11 | 34.60 | 34.09 | 34.56 | 24,931,588 | +0.46(+1.35%) |
Dec 13, 2005 | 34.09 | 34.55 | 34.01 | 34.10 | 25,748,478 | +0.12(+0.34%) |
Dec 12, 2005 | 33.95 | 34.14 | 33.77 | 33.98 | 23,193,706 | +0.21(+0.62%) |
Dec 09, 2005 | 34.20 | 34.25 | 33.51 | 33.77 | 27,487,052 | -0.53(-1.55%) |
Dec 08, 2005 | 34.18 | 34.37 | 33.96 | 34.30 | 27,923,038 | +0.23(+0.68%) |
Dec 07, 2005 | 34.46 | 34.62 | 33.81 | 34.07 | 35,960,288 | -0.39(-1.12%) |
Dec 06, 2005 | 34.51 | 34.86 | 34.38 | 34.46 | 27,728,862 | +0.10(+0.30%) |
Dec 05, 2005 | 34.28 | 34.70 | 34.25 | 34.36 | 33,682,836 | +0.25(+0.74%) |
Dec 02, 2005 | 34.30 | 34.32 | 33.88 | 34.10 | 23,315,130 | -0.16(-0.47%) |
Dec 01, 2005 | 33.51 | 34.29 | 33.70 | 34.26 | 29,344,800 | +0.76(+2.27%) |
Nov 30, 2005 | 33.88 | 33.99 | 33.48 | 33.50 | 36,858,416 | -0.18(-0.53%) |
Nov 29, 2005 | 34.06 | 34.31 | 33.63 | 33.68 | 29,565,824 | -0.23(-0.68%) |
Nov 28, 2005 | 34.38 | 34.55 | 33.85 | 33.91 | 25,910,434 | -0.79(-2.28%) |
Nov 25, 2005 | 34.75 | 34.79 | 34.62 | 34.70 | 11,592,695 | +0.14(+0.40%) |
Nov 23, 2005 | 34.34 | 34.78 | 34.18 | 34.56 | 21,711,318 | +0.12(+0.35%) |
Nov 22, 2005 | 34.38 | 34.48 | 34.13 | 34.44 | 29,595,618 | +0.17(+0.49%) |
Nov 21, 2005 | 33.78 | 34.28 | 33.77 | 34.27 | 30,857,154 | +0.65(+1.92%) |
Nov 18, 2005 | 33.54 | 33.71 | 32.99 | 33.63 | 36,611,412 | +0.50(+1.52%) |
Nov 17, 2005 | 33.22 | 33.42 | 32.99 | 33.13 | 33,704,488 | +0.12(+0.35%) |
Nov 16, 2005 | 32.55 | 33.08 | 32.40 | 33.01 | 36,894,100 | +0.43(+1.33%) |
Nov 15, 2005 | 32.71 | 33.03 | 32.48 | 32.58 | 36,407,016 | -0.13(-0.39%) |
Nov 14, 2005 | 32.80 | 32.90 | 32.42 | 32.70 | 26,620,450 | +0.08(+0.23%) |
Nov 11, 2005 | 32.50 | 32.77 | 32.43 | 32.63 | 22,060,002 | +0.04(+0.12%) |
Nov 10, 2005 | 33.08 | 33.08 | 32.24 | 32.59 | 46,095,540 | -0.61(-1.83%) |
Nov 09, 2005 | 33.13 | 33.67 | 32.82 | 33.20 | 43,854,464 | +0.08(+0.23%) |
Nov 08, 2005 | 32.80 | 33.24 | 32.76 | 33.12 | 28,791,200 | +0.16(+0.47%) |
Nov 07, 2005 | 33.43 | 33.39 | 32.35 | 32.96 | 38,378,568 | -0.46(-1.38%) |
Nov 04, 2005 | 33.81 | 33.89 | 33.05 | 33.43 | 42,266,932 | -0.39(-1.14%) |
Nov 03, 2005 | 33.39 | 33.96 | 33.13 | 33.81 | 36,084,484 | +0.69(+2.07%) |
Nov 02, 2005 | 32.62 | 33.20 | 32.43 | 33.13 | 37,681,024 | +0.57(+1.74%) |
Nov 01, 2005 | 32.38 | 32.83 | 32.34 | 32.56 | 25,425,082 | +0.15(+0.46%) |
Oct 31, 2005 | 32.92 | 33.12 | 32.36 | 32.41 | 43,869,012 | -0.10(-0.30%) |
Oct 28, 2005 | 32.36 | 32.68 | 31.63 | 32.51 | 47,192,868 | +0.41(+1.28%) |
Oct 27, 2005 | 32.65 | 32.91 | 31.91 | 32.10 | 36,630,812 | -0.35(-1.07%) |
Oct 26, 2005 | 33.05 | 33.42 | 32.44 | 32.44 | 43,119,332 | -0.58(-1.75%) |
Oct 25, 2005 | 32.88 | 33.16 | 32.47 | 33.02 | 39,788,896 | +0.20(+0.62%) |
Oct 24, 2005 | 31.93 | 32.87 | 31.93 | 32.82 | 33,210,130 | +0.85(+2.67%) |
Oct 21, 2005 | 31.91 | 32.49 | 31.79 | 31.97 | 41,817,608 | +0.10(+0.31%) |
Oct 20, 2005 | 32.91 | 33.01 | 31.46 | 31.87 | 51,324,432 | -1.14(-3.45%) |
Oct 19, 2005 | 32.62 | 33.11 | 32.13 | 33.00 | 53,423,988 | +0.50(+1.55%) |
Oct 18, 2005 | 33.66 | 33.82 | 32.50 | 32.50 | 114,374,760 | -1.48(-4.35%) |
Oct 17, 2005 | 34.09 | 34.32 | 33.87 | 33.98 | 24,852,948 | +0.13(+0.38%) |
Oct 14, 2005 | 33.58 | 33.90 | 32.99 | 33.85 | 35,094,728 | +0.28(+0.83%) |
Oct 13, 2005 | 33.77 | 33.96 | 33.09 | 33.58 | 37,900,144 | -0.45(-1.32%) |
Oct 12, 2005 | 34.28 | 34.52 | 33.78 | 34.03 | 27,174,570 | -0.27(-0.77%) |
Oct 11, 2005 | 34.06 | 34.48 | 33.97 | 34.29 | 28,552,854 | +0.52(+1.54%) |
Oct 10, 2005 | 34.41 | 34.41 | 33.66 | 33.77 | 27,937,242 | -0.64(-1.85%) |
Oct 07, 2005 | 34.11 | 34.66 | 33.95 | 34.41 | 37,783,568 | +0.59(+1.76%) |
Oct 06, 2005 | 33.78 | 34.27 | 33.43 | 33.81 | 54,973,584 | -0.22(-0.64%) |
Oct 05, 2005 | 35.00 | 35.24 | 34.00 | 34.03 | 39,472,256 | -0.92(-2.64%) |
Oct 04, 2005 | 36.08 | 36.00 | 34.96 | 34.96 | 29,579,510 | -1.12(-3.10%) |