Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.69 | 30.97 | 30.64 | 30.92 | 1,660,697 | +0.16(+0.53%) |
Dec 29, 2005 | 30.78 | 30.93 | 30.75 | 30.76 | 947,281 | -0.21(-0.67%) |
Dec 28, 2005 | 30.93 | 31.04 | 30.86 | 30.97 | 1,531,492 | +0.07(+0.22%) |
Dec 27, 2005 | 30.91 | 31.24 | 30.90 | 30.90 | 1,483,706 | +0.06(+0.20%) |
Dec 23, 2005 | 30.76 | 30.83 | 30.66 | 30.83 | 970,785 | +0.04(+0.13%) |
Dec 22, 2005 | 30.64 | 30.81 | 30.59 | 30.80 | 1,478,772 | +0.12(+0.38%) |
Dec 21, 2005 | 30.41 | 30.71 | 30.40 | 30.68 | 1,410,988 | +0.31(+1.01%) |
Dec 20, 2005 | 30.13 | 30.57 | 30.13 | 30.37 | 1,158,813 | +0.20(+0.66%) |
Dec 19, 2005 | 30.50 | 30.41 | 30.07 | 30.17 | 1,831,584 | -0.33(-1.09%) |
Dec 16, 2005 | 30.77 | 30.80 | 30.39 | 30.50 | 2,541,623 | -0.26(-0.85%) |
Dec 15, 2005 | 30.70 | 30.80 | 30.58 | 30.77 | 1,908,198 | +0.08(+0.25%) |
Dec 14, 2005 | 30.49 | 30.80 | 30.47 | 30.69 | 2,429,949 | +0.15(+0.50%) |
Dec 13, 2005 | 30.23 | 30.63 | 30.22 | 30.53 | 1,296,457 | +0.25(+0.84%) |
Dec 12, 2005 | 30.41 | 30.46 | 30.21 | 30.28 | 1,077,914 | -0.07(-0.23%) |
Dec 09, 2005 | 30.40 | 30.43 | 30.07 | 30.35 | 1,727,701 | +0.06(+0.20%) |
Dec 08, 2005 | 30.11 | 30.41 | 29.84 | 30.29 | 1,491,368 | +0.18(+0.61%) |
Dec 07, 2005 | 30.15 | 30.18 | 29.93 | 30.10 | 1,680,045 | -0.07(-0.23%) |
Dec 06, 2005 | 30.23 | 30.49 | 29.84 | 30.17 | 2,719,912 | +0.53(+1.79%) |
Dec 05, 2005 | 29.63 | 29.70 | 29.27 | 29.64 | 2,317,756 | -0.09(-0.31%) |
Dec 02, 2005 | 29.89 | 29.89 | 29.51 | 29.73 | 1,514,871 | -0.24(-0.80%) |
Dec 01, 2005 | 29.75 | 30.13 | 29.66 | 29.97 | 2,183,617 | +0.39(+1.30%) |
Nov 30, 2005 | 29.75 | 29.86 | 29.56 | 29.59 | 1,586,940 | -0.15(-0.52%) |
Nov 29, 2005 | 29.36 | 29.87 | 29.36 | 29.74 | 1,524,350 | +0.45(+1.55%) |
Nov 28, 2005 | 29.42 | 29.59 | 29.29 | 29.29 | 1,522,792 | -0.07(-0.24%) |
Nov 25, 2005 | 29.27 | 29.39 | 29.15 | 29.36 | 367,096 | +0.15(+0.53%) |
Nov 23, 2005 | 29.36 | 29.40 | 29.19 | 29.20 | 958,449 | -0.25(-0.84%) |
Nov 22, 2005 | 28.99 | 29.45 | 28.98 | 29.45 | 1,766,008 | +0.27(+0.92%) |
Nov 21, 2005 | 29.10 | 29.26 | 28.82 | 29.18 | 1,000,781 | +0.06(+0.21%) |
Nov 18, 2005 | 29.57 | 29.58 | 29.03 | 29.12 | 1,541,621 | -0.23(-0.79%) |
Nov 17, 2005 | 28.96 | 29.39 | 28.89 | 29.35 | 1,519,676 | +0.52(+1.79%) |
Nov 16, 2005 | 28.83 | 29.02 | 28.73 | 28.83 | 1,190,627 | -0.03(-0.11%) |
Nov 15, 2005 | 28.95 | 29.15 | 28.83 | 28.86 | 1,768,086 | -0.10(-0.35%) |
Nov 14, 2005 | 28.59 | 28.98 | 28.59 | 28.96 | 1,277,109 | +0.39(+1.37%) |
Nov 11, 2005 | 28.99 | 29.00 | 28.52 | 28.57 | 1,124,402 | -0.45(-1.54%) |
Nov 10, 2005 | 28.86 | 29.17 | 28.69 | 29.02 | 1,727,312 | +0.36(+1.26%) |
Nov 09, 2005 | 28.57 | 28.82 | 28.53 | 28.66 | 1,420,857 | +0.05(+0.16%) |
Nov 08, 2005 | 28.65 | 28.87 | 28.50 | 28.61 | 1,638,751 | -0.31(-1.07%) |
Nov 07, 2005 | 28.98 | 29.11 | 28.82 | 28.92 | 2,388,396 | -0.01(-0.03%) |
Nov 04, 2005 | 28.91 | 29.02 | 28.79 | 28.92 | 1,713,547 | +0.01(+0.03%) |
Nov 03, 2005 | 29.06 | 29.21 | 28.82 | 28.92 | 1,796,524 | -0.15(-0.50%) |
Nov 02, 2005 | 28.98 | 29.12 | 28.89 | 29.06 | 2,157,127 | +0.06(+0.21%) |
Nov 01, 2005 | 28.49 | 29.15 | 28.49 | 29.00 | 3,570,453 | +0.55(+1.92%) |
Oct 31, 2005 | 28.85 | 28.99 | 28.39 | 28.46 | 3,212,317 | -0.37(-1.28%) |
Oct 28, 2005 | 28.19 | 28.87 | 28.09 | 28.82 | 2,301,784 | +0.75(+2.69%) |
Oct 27, 2005 | 28.45 | 28.65 | 28.07 | 28.07 | 1,768,475 | -0.37(-1.30%) |
Oct 26, 2005 | 28.37 | 28.63 | 28.27 | 28.44 | 2,828,600 | +0.19(+0.68%) |
Oct 25, 2005 | 28.83 | 28.83 | 28.12 | 28.25 | 2,463,192 | -0.80(-2.76%) |
Oct 24, 2005 | 28.36 | 29.08 | 28.32 | 29.05 | 1,415,923 | +0.73(+2.58%) |
Oct 21, 2005 | 28.69 | 28.74 | 28.30 | 28.32 | 1,489,550 | -0.27(-0.94%) |
Oct 20, 2005 | 29.13 | 29.13 | 28.47 | 28.59 | 1,989,356 | -0.53(-1.83%) |
Oct 19, 2005 | 28.34 | 29.12 | 28.27 | 29.12 | 2,589,280 | +0.66(+2.33%) |
Oct 18, 2005 | 28.26 | 28.47 | 28.01 | 28.46 | 1,783,149 | +0.21(+0.74%) |
Oct 17, 2005 | 28.08 | 28.32 | 27.85 | 28.25 | 1,375,019 | +0.12(+0.41%) |
Oct 14, 2005 | 28.08 | 28.19 | 27.69 | 28.13 | 1,619,793 | +0.08(+0.30%) |
Oct 13, 2005 | 28.01 | 28.24 | 27.84 | 28.05 | 1,070,642 | +0.03(+0.11%) |
Oct 12, 2005 | 27.86 | 28.25 | 27.86 | 28.02 | 1,896,381 | +0.03(+0.11%) |
Oct 11, 2005 | 28.21 | 28.33 | 27.79 | 27.99 | 1,546,426 | -0.23(-0.82%) |
Oct 10, 2005 | 28.47 | 28.48 | 28.13 | 28.22 | 698,352 | -0.28(-0.97%) |
Oct 07, 2005 | 28.51 | 28.52 | 28.20 | 28.49 | 1,258,930 | +0.00(+0.00%) |
Oct 06, 2005 | 28.33 | 28.63 | 28.17 | 28.49 | 1,995,329 | +0.16(+0.57%) |
Oct 05, 2005 | 28.85 | 28.89 | 28.33 | 28.33 | 1,583,434 | -0.57(-1.97%) |
Oct 04, 2005 | 29.06 | 29.33 | 28.88 | 28.90 | 1,197,509 | -0.08(-0.27%) |