Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.25 | 32.82 | 31.86 | 32.70 | 128,200 | +0.45(+1.40%) |
Dec 29, 2005 | 33.15 | 33.29 | 31.99 | 32.25 | 285,700 | -1.05(-3.15%) |
Dec 28, 2005 | 32.35 | 33.41 | 32.24 | 33.30 | 233,700 | +1.23(+3.84%) |
Dec 27, 2005 | 33.47 | 33.47 | 31.58 | 32.07 | 368,600 | -1.41(-4.21%) |
Dec 23, 2005 | 33.62 | 33.73 | 32.88 | 33.48 | 201,300 | +0.02(+0.06%) |
Dec 22, 2005 | 33.60 | 33.70 | 32.90 | 33.46 | 232,600 | +0.05(+0.15%) |
Dec 21, 2005 | 33.40 | 33.81 | 33.26 | 33.41 | 307,700 | +0.33(+1.00%) |
Dec 20, 2005 | 32.60 | 33.37 | 32.60 | 33.08 | 220,400 | +0.08(+0.24%) |
Dec 19, 2005 | 33.90 | 33.90 | 32.90 | 33.00 | 189,200 | -0.90(-2.65%) |
Dec 16, 2005 | 34.50 | 34.79 | 33.46 | 33.90 | 423,700 | -0.59(-1.71%) |
Dec 15, 2005 | 35.29 | 35.40 | 33.91 | 34.49 | 309,400 | -0.80(-2.27%) |
Dec 14, 2005 | 35.00 | 35.91 | 34.90 | 35.29 | 268,900 | +0.44(+1.26%) |
Dec 13, 2005 | 34.96 | 35.43 | 34.67 | 34.85 | 329,900 | -0.11(-0.31%) |
Dec 12, 2005 | 35.31 | 35.99 | 34.59 | 34.96 | 306,500 | -0.10(-0.29%) |
Dec 09, 2005 | 35.15 | 35.60 | 34.92 | 35.06 | 196,900 | -0.15(-0.43%) |
Dec 08, 2005 | 34.62 | 35.24 | 34.62 | 35.21 | 326,700 | +0.79(+2.30%) |
Dec 07, 2005 | 34.15 | 34.59 | 33.95 | 34.42 | 264,800 | +0.37(+1.09%) |
Dec 06, 2005 | 34.40 | 34.57 | 33.90 | 34.05 | 336,000 | -0.35(-1.02%) |
Dec 05, 2005 | 34.65 | 34.99 | 33.77 | 34.40 | 302,000 | -0.15(-0.43%) |
Dec 02, 2005 | 34.24 | 34.60 | 34.00 | 34.55 | 245,500 | +0.32(+0.93%) |
Dec 01, 2005 | 32.96 | 34.38 | 32.96 | 34.23 | 341,400 | +1.47(+4.49%) |
Nov 30, 2005 | 32.19 | 33.04 | 31.86 | 32.76 | 309,600 | +0.98(+3.08%) |
Nov 29, 2005 | 31.50 | 32.51 | 31.48 | 31.78 | 364,800 | +0.53(+1.70%) |
Nov 28, 2005 | 32.74 | 32.74 | 31.20 | 31.25 | 387,600 | -1.48(-4.52%) |
Nov 25, 2005 | 32.40 | 32.88 | 32.30 | 32.73 | 61,200 | +0.11(+0.34%) |
Nov 23, 2005 | 32.30 | 32.90 | 31.64 | 32.62 | 225,200 | +0.31(+0.96%) |
Nov 22, 2005 | 31.80 | 32.49 | 31.71 | 32.31 | 321,800 | +0.85(+2.70%) |
Nov 21, 2005 | 30.78 | 31.65 | 30.49 | 31.46 | 308,100 | +0.72(+2.34%) |
Nov 18, 2005 | 31.40 | 31.56 | 30.49 | 30.74 | 358,100 | -0.45(-1.44%) |
Nov 17, 2005 | 31.15 | 31.34 | 30.76 | 31.19 | 478,500 | +0.54(+1.76%) |
Nov 16, 2005 | 30.50 | 30.99 | 30.43 | 30.65 | 393,500 | +0.16(+0.52%) |
Nov 15, 2005 | 30.78 | 31.17 | 30.16 | 30.49 | 330,800 | -0.28(-0.91%) |
Nov 14, 2005 | 30.50 | 31.10 | 30.50 | 30.77 | 290,200 | +0.40(+1.32%) |
Nov 11, 2005 | 30.38 | 30.80 | 30.16 | 30.37 | 343,500 | -0.06(-0.20%) |
Nov 10, 2005 | 32.66 | 32.66 | 29.90 | 30.43 | 622,400 | -2.22(-6.80%) |
Nov 09, 2005 | 32.70 | 33.05 | 32.22 | 32.65 | 524,700 | +0.17(+0.52%) |
Nov 08, 2005 | 32.43 | 33.45 | 32.35 | 32.48 | 229,900 | +0.06(+0.19%) |
Nov 07, 2005 | 32.85 | 33.14 | 32.30 | 32.42 | 482,900 | -0.23(-0.70%) |
Nov 04, 2005 | 33.76 | 33.76 | 32.28 | 32.65 | 484,800 | -0.86(-2.57%) |
Nov 03, 2005 | 33.86 | 34.25 | 33.12 | 33.51 | 359,900 | -0.35(-1.03%) |
Nov 02, 2005 | 32.00 | 33.94 | 31.93 | 33.86 | 464,400 | +1.80(+5.61%) |
Nov 01, 2005 | 32.30 | 32.35 | 31.43 | 32.06 | 361,100 | -0.15(-0.47%) |
Oct 31, 2005 | 31.58 | 32.79 | 31.58 | 32.21 | 468,500 | +0.65(+2.06%) |
Oct 28, 2005 | 30.92 | 31.75 | 30.92 | 31.56 | 471,100 | +0.66(+2.14%) |
Oct 27, 2005 | 32.05 | 32.21 | 30.65 | 30.90 | 588,600 | -1.15(-3.59%) |
Oct 26, 2005 | 31.70 | 32.75 | 31.40 | 32.05 | 570,400 | +0.44(+1.39%) |
Oct 25, 2005 | 31.00 | 31.77 | 30.70 | 31.61 | 454,100 | +1.16(+3.81%) |
Oct 24, 2005 | 29.26 | 30.60 | 29.26 | 30.45 | 503,800 | +1.16(+3.96%) |
Oct 21, 2005 | 28.82 | 29.40 | 28.60 | 29.29 | 307,200 | +0.46(+1.60%) |
Oct 20, 2005 | 29.40 | 29.60 | 28.20 | 28.83 | 506,700 | -0.76(-2.57%) |
Oct 19, 2005 | 28.50 | 29.70 | 28.27 | 29.59 | 535,400 | +1.09(+3.82%) |
Oct 18, 2005 | 29.56 | 29.73 | 28.50 | 28.50 | 513,000 | -1.16(-3.91%) |
Oct 17, 2005 | 30.00 | 30.84 | 29.02 | 29.66 | 496,700 | -0.33(-1.10%) |
Oct 14, 2005 | 28.75 | 30.11 | 28.10 | 29.99 | 480,700 | +1.18(+4.10%) |
Oct 13, 2005 | 29.85 | 29.85 | 27.81 | 28.81 | 793,900 | -1.15(-3.84%) |
Oct 12, 2005 | 30.71 | 31.05 | 29.49 | 29.96 | 641,700 | -0.74(-2.41%) |
Oct 11, 2005 | 30.20 | 31.30 | 30.20 | 30.70 | 578,700 | +0.92(+3.09%) |
Oct 10, 2005 | 30.95 | 30.95 | 29.36 | 29.78 | 769,100 | -1.17(-3.78%) |
Oct 07, 2005 | 30.90 | 31.54 | 30.25 | 30.95 | 1,034,800 | +0.35(+1.14%) |
Oct 06, 2005 | 32.10 | 32.10 | 30.00 | 30.60 | 1,260,100 | -1.73(-5.35%) |
Oct 05, 2005 | 34.27 | 34.48 | 31.93 | 32.33 | 904,600 | -2.13(-6.18%) |
Oct 04, 2005 | 35.48 | 35.50 | 34.36 | 34.46 | 931,300 | -1.14(-3.20%) |