Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.60 | 31.71 | 31.35 | 31.45 | 90,715 | -0.10(-0.32%) |
Dec 29, 2005 | 31.94 | 31.95 | 31.43 | 31.55 | 138,318 | -0.32(-1.00%) |
Dec 28, 2005 | 31.89 | 31.96 | 31.72 | 31.87 | 117,200 | +0.13(+0.41%) |
Dec 27, 2005 | 32.56 | 32.60 | 31.63 | 31.74 | 222,500 | -0.63(-1.95%) |
Dec 23, 2005 | 31.89 | 32.59 | 31.62 | 32.37 | 255,879 | +0.42(+1.31%) |
Dec 22, 2005 | 31.70 | 32.00 | 31.70 | 31.95 | 639,515 | +0.47(+1.49%) |
Dec 21, 2005 | 31.13 | 31.85 | 31.13 | 31.48 | 639,736 | +0.47(+1.52%) |
Dec 20, 2005 | 31.20 | 31.58 | 30.91 | 31.01 | 267,956 | -0.30(-0.96%) |
Dec 19, 2005 | 31.19 | 31.67 | 30.54 | 31.31 | 543,162 | +0.19(+0.61%) |
Dec 16, 2005 | 31.00 | 31.50 | 30.78 | 31.12 | 487,101 | +0.13(+0.42%) |
Dec 15, 2005 | 31.04 | 31.38 | 30.71 | 30.99 | 326,001 | +0.01(+0.03%) |
Dec 14, 2005 | 31.21 | 31.85 | 30.85 | 30.98 | 390,303 | -0.33(-1.05%) |
Dec 13, 2005 | 30.00 | 31.58 | 29.88 | 31.31 | 2,411,428 | +2.23(+7.67%) |
Dec 12, 2005 | 29.87 | 29.99 | 28.82 | 29.08 | 497,541 | -0.74(-2.48%) |
Dec 09, 2005 | 29.49 | 30.00 | 29.36 | 29.82 | 391,734 | +0.47(+1.60%) |
Dec 08, 2005 | 29.14 | 29.45 | 28.85 | 29.35 | 301,117 | +0.33(+1.14%) |
Dec 07, 2005 | 29.06 | 29.17 | 28.86 | 29.02 | 345,394 | +0.01(+0.03%) |
Dec 06, 2005 | 29.36 | 29.36 | 28.90 | 29.01 | 287,898 | -0.21(-0.72%) |
Dec 05, 2005 | 29.69 | 29.69 | 29.11 | 29.22 | 278,439 | -0.36(-1.22%) |
Dec 02, 2005 | 29.90 | 30.06 | 29.45 | 29.58 | 235,435 | -0.42(-1.40%) |
Dec 01, 2005 | 29.37 | 30.29 | 29.32 | 30.00 | 820,547 | +0.78(+2.67%) |
Nov 30, 2005 | 28.70 | 29.31 | 28.60 | 29.22 | 372,287 | +0.61(+2.13%) |
Nov 29, 2005 | 28.40 | 28.87 | 28.38 | 28.61 | 166,666 | +0.22(+0.77%) |
Nov 28, 2005 | 28.88 | 28.88 | 28.33 | 28.39 | 460,847 | -0.41(-1.42%) |
Nov 25, 2005 | 28.80 | 28.95 | 28.76 | 28.80 | 75,880 | +0.11(+0.38%) |
Nov 23, 2005 | 28.72 | 28.90 | 28.59 | 28.69 | 333,485 | -0.05(-0.17%) |
Nov 22, 2005 | 28.95 | 29.06 | 28.71 | 28.74 | 280,128 | -0.17(-0.59%) |
Nov 21, 2005 | 28.33 | 29.12 | 28.32 | 28.91 | 259,009 | +0.59(+2.08%) |
Nov 18, 2005 | 28.28 | 28.72 | 28.21 | 28.32 | 277,090 | +0.34(+1.22%) |
Nov 17, 2005 | 28.02 | 28.03 | 27.45 | 27.98 | 234,757 | +0.11(+0.39%) |
Nov 16, 2005 | 28.06 | 28.21 | 27.75 | 27.87 | 377,839 | -0.30(-1.06%) |
Nov 15, 2005 | 28.49 | 28.66 | 28.08 | 28.17 | 209,420 | -0.37(-1.30%) |
Nov 14, 2005 | 29.08 | 29.08 | 28.25 | 28.54 | 269,326 | -0.29(-1.01%) |
Nov 11, 2005 | 29.15 | 29.15 | 28.51 | 28.83 | 474,985 | -0.41(-1.40%) |
Nov 10, 2005 | 29.75 | 29.75 | 29.13 | 29.24 | 535,871 | -0.43(-1.45%) |
Nov 09, 2005 | 29.95 | 29.95 | 29.45 | 29.67 | 536,314 | -0.41(-1.36%) |
Nov 08, 2005 | 29.75 | 30.16 | 29.53 | 30.08 | 329,819 | +0.10(+0.33%) |
Nov 07, 2005 | 28.88 | 30.02 | 28.68 | 29.98 | 859,857 | +1.20(+4.17%) |
Nov 04, 2005 | 28.17 | 28.94 | 28.13 | 28.78 | 1,910,353 | -1.28(-4.26%) |
Nov 03, 2005 | 29.96 | 30.29 | 29.78 | 30.06 | 196,662 | +0.31(+1.04%) |
Nov 02, 2005 | 29.02 | 29.81 | 28.86 | 29.75 | 245,765 | +0.21(+0.71%) |
Nov 01, 2005 | 29.48 | 29.80 | 29.31 | 29.54 | 299,560 | -0.19(-0.64%) |
Oct 31, 2005 | 29.47 | 30.50 | 29.31 | 29.73 | 360,856 | +0.48(+1.64%) |
Oct 28, 2005 | 28.95 | 29.73 | 28.90 | 29.25 | 215,291 | +0.15(+0.52%) |
Oct 27, 2005 | 29.37 | 29.71 | 28.66 | 29.10 | 787,410 | -1.90(-6.13%) |
Oct 26, 2005 | 31.51 | 31.84 | 30.69 | 31.00 | 387,368 | -0.70(-2.21%) |
Oct 25, 2005 | 32.38 | 32.77 | 31.28 | 31.70 | 329,064 | -0.95(-2.91%) |
Oct 24, 2005 | 32.23 | 32.79 | 32.19 | 32.65 | 368,635 | +0.30(+0.93%) |
Oct 21, 2005 | 32.05 | 32.73 | 32.05 | 32.35 | 184,053 | +0.11(+0.34%) |
Oct 20, 2005 | 32.63 | 32.71 | 31.82 | 32.24 | 168,978 | -0.58(-1.77%) |
Oct 19, 2005 | 32.00 | 32.91 | 31.97 | 32.82 | 350,105 | +0.60(+1.86%) |
Oct 18, 2005 | 32.61 | 32.71 | 32.13 | 32.22 | 113,117 | -0.20(-0.62%) |
Oct 17, 2005 | 32.05 | 32.62 | 32.00 | 32.42 | 92,736 | +0.32(+1.00%) |
Oct 14, 2005 | 32.44 | 32.44 | 31.94 | 32.10 | 356,193 | -0.18(-0.56%) |
Oct 13, 2005 | 32.85 | 32.90 | 32.07 | 32.28 | 220,132 | -0.61(-1.85%) |
Oct 12, 2005 | 32.93 | 33.15 | 32.86 | 32.89 | 232,354 | -0.11(-0.33%) |
Oct 11, 2005 | 33.51 | 33.57 | 32.88 | 33.00 | 189,029 | -0.36(-1.08%) |
Oct 10, 2005 | 33.80 | 33.80 | 33.26 | 33.36 | 122,616 | -0.36(-1.07%) |
Oct 07, 2005 | 33.85 | 34.12 | 33.21 | 33.72 | 175,239 | +0.24(+0.72%) |
Oct 06, 2005 | 33.78 | 34.06 | 33.21 | 33.48 | 98,401 | -0.36(-1.06%) |
Oct 05, 2005 | 34.45 | 34.51 | 33.84 | 33.84 | 113,093 | -0.66(-1.91%) |
Oct 04, 2005 | 35.14 | 35.15 | 34.43 | 34.50 | 116,798 | -0.45(-1.29%) |