Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.18 | 32.13 | 29.84 | 29.93 | 13,710 | -1.45(-4.62%) |
Dec 29, 2005 | 31.69 | 31.69 | 31.20 | 31.38 | 1,347 | -0.34(-1.07%) |
Dec 28, 2005 | 31.63 | 32.07 | 31.55 | 31.72 | 1,335 | +0.08(+0.25%) |
Dec 27, 2005 | 32.63 | 32.63 | 31.64 | 31.64 | 4,416 | -0.49(-1.52%) |
Dec 23, 2005 | 32.60 | 32.60 | 31.84 | 32.13 | 2,795 | -0.19(-0.60%) |
Dec 22, 2005 | 32.44 | 32.44 | 32.28 | 32.32 | 514 | +0.19(+0.61%) |
Dec 21, 2005 | 32.18 | 32.18 | 32.13 | 32.13 | 484 | +0.09(+0.27%) |
Dec 20, 2005 | 31.80 | 32.14 | 31.80 | 32.04 | 1,860 | -0.10(-0.30%) |
Dec 19, 2005 | 32.37 | 32.37 | 31.90 | 32.14 | 5,001 | -0.55(-1.70%) |
Dec 16, 2005 | 32.59 | 32.69 | 32.18 | 32.69 | 36,064 | -0.15(-0.44%) |
Dec 15, 2005 | 32.56 | 32.84 | 32.13 | 32.84 | 3,968 | +0.27(+0.84%) |
Dec 14, 2005 | 32.60 | 32.78 | 32.34 | 32.57 | 6,169 | +0.15(+0.45%) |
Dec 13, 2005 | 32.02 | 32.47 | 31.69 | 32.42 | 5,795 | +0.55(+1.74%) |
Dec 12, 2005 | 31.96 | 31.96 | 31.86 | 31.86 | 934 | +0.22(+0.71%) |
Dec 09, 2005 | 31.96 | 31.96 | 31.54 | 31.64 | 1,438 | -0.49(-1.52%) |
Dec 08, 2005 | 31.58 | 32.13 | 31.58 | 32.13 | 253 | +0.67(+2.14%) |
Dec 07, 2005 | 31.49 | 31.49 | 31.45 | 31.46 | 3,067 | +0.06(+0.19%) |
Dec 06, 2005 | 31.74 | 31.74 | 31.15 | 31.40 | 3,186 | +0.15(+0.47%) |
Dec 05, 2005 | 31.86 | 31.90 | 31.25 | 31.25 | 5,522 | -0.39(-1.23%) |
Dec 02, 2005 | 31.59 | 31.88 | 31.59 | 31.64 | 1,221 | -0.12(-0.37%) |
Dec 01, 2005 | 32.05 | 32.05 | 31.60 | 31.76 | 2,516 | +0.26(+0.83%) |
Nov 30, 2005 | 31.49 | 31.49 | 31.24 | 31.49 | 1,859 | +0.05(+0.15%) |
Nov 29, 2005 | 31.54 | 31.56 | 31.25 | 31.45 | 2,266 | -0.05(-0.15%) |
Nov 28, 2005 | 32.28 | 32.28 | 31.49 | 31.49 | 4,593 | -0.53(-1.64%) |
Nov 25, 2005 | 32.37 | 32.37 | 31.88 | 32.02 | 765 | -0.13(-0.39%) |
Nov 23, 2005 | 32.13 | 32.31 | 32.13 | 32.15 | 616 | +0.10(+0.30%) |
Nov 22, 2005 | 31.78 | 32.05 | 31.67 | 32.05 | 513 | -0.08(-0.24%) |
Nov 21, 2005 | 32.05 | 32.13 | 31.61 | 32.13 | 3,733 | +0.64(+2.04%) |
Nov 18, 2005 | 32.00 | 32.00 | 31.41 | 31.49 | 2,092 | -0.16(-0.49%) |
Nov 17, 2005 | 31.02 | 31.73 | 30.86 | 31.64 | 6,954 | +0.63(+2.04%) |
Nov 16, 2005 | 31.23 | 31.35 | 31.01 | 31.01 | 2,063 | -0.16(-0.50%) |
Nov 15, 2005 | 31.40 | 31.40 | 30.96 | 31.16 | 9,037 | -0.24(-0.77%) |
Nov 14, 2005 | 31.85 | 31.85 | 31.40 | 31.41 | 2,182 | -0.72(-2.24%) |
Nov 11, 2005 | 31.51 | 32.13 | 31.51 | 32.13 | 4,550 | +0.01(+0.03%) |
Nov 10, 2005 | 31.38 | 32.12 | 30.96 | 32.12 | 9,578 | +0.78(+2.49%) |
Nov 09, 2005 | 31.15 | 31.40 | 30.94 | 31.34 | 8,829 | +0.40(+1.29%) |
Nov 08, 2005 | 30.72 | 30.94 | 30.58 | 30.94 | 1,129 | +0.03(+0.09%) |
Nov 07, 2005 | 30.92 | 31.39 | 30.91 | 30.91 | 1,481 | -0.06(-0.19%) |
Nov 04, 2005 | 30.97 | 30.97 | 30.97 | 30.97 | 102 | -0.01(-0.03%) |
Nov 03, 2005 | 31.64 | 31.64 | 30.67 | 30.98 | 3,579 | -0.59(-1.88%) |
Nov 02, 2005 | 30.91 | 31.57 | 30.78 | 31.57 | 3,449 | +0.72(+2.33%) |
Nov 01, 2005 | 30.75 | 31.13 | 30.67 | 30.85 | 2,413 | -0.21(-0.69%) |
Oct 31, 2005 | 30.16 | 31.07 | 29.90 | 31.07 | 7,416 | +1.64(+5.56%) |
Oct 28, 2005 | 29.95 | 29.95 | 29.16 | 29.43 | 6,036 | -0.52(-1.72%) |
Oct 27, 2005 | 30.60 | 30.60 | 29.70 | 29.95 | 2,607 | -0.65(-2.13%) |
Oct 26, 2005 | 30.68 | 31.06 | 30.48 | 30.60 | 3,476 | -0.23(-0.76%) |
Oct 25, 2005 | 30.70 | 30.97 | 30.56 | 30.83 | 3,835 | -0.22(-0.72%) |
Oct 24, 2005 | 29.68 | 31.06 | 29.68 | 31.06 | 4,233 | +1.96(+6.72%) |
Oct 21, 2005 | 27.79 | 29.11 | 27.79 | 29.10 | 4,740 | +1.16(+4.15%) |
Oct 20, 2005 | 28.79 | 29.11 | 27.84 | 27.94 | 5,021 | -0.80(-2.78%) |
Oct 19, 2005 | 28.23 | 28.74 | 27.79 | 28.74 | 9,643 | +0.12(+0.41%) |
Oct 18, 2005 | 28.84 | 29.09 | 28.40 | 28.62 | 2,789 | -0.39(-1.34%) |
Oct 17, 2005 | 29.24 | 29.24 | 28.57 | 29.01 | 3,778 | -0.67(-2.26%) |
Oct 14, 2005 | 29.38 | 29.68 | 28.96 | 29.68 | 1,657 | +0.73(+2.52%) |
Oct 13, 2005 | 28.62 | 28.95 | 28.44 | 28.95 | 2,733 | +0.47(+1.64%) |
Oct 12, 2005 | 28.09 | 28.49 | 28.08 | 28.49 | 2,641 | -0.11(-0.37%) |
Oct 11, 2005 | 29.40 | 29.52 | 28.34 | 28.59 | 5,702 | -0.90(-3.04%) |
Oct 10, 2005 | 29.38 | 29.70 | 29.38 | 29.49 | 2,391 | -0.37(-1.24%) |
Oct 07, 2005 | 30.46 | 30.46 | 29.78 | 29.86 | 2,876 | -0.31(-1.03%) |
Oct 06, 2005 | 30.18 | 30.39 | 29.35 | 30.17 | 7,549 | +0.23(+0.78%) |
Oct 05, 2005 | 30.43 | 30.63 | 29.87 | 29.94 | 7,487 | -0.63(-2.07%) |
Oct 04, 2005 | 30.52 | 30.79 | 30.43 | 30.57 | 4,356 | +0.24(+0.80%) |