Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.74 | 29.74 | 29.40 | 29.54 | 655,345 | -0.20(-0.66%) |
Dec 29, 2005 | 30.00 | 30.04 | 29.68 | 29.74 | 617,703 | -0.13(-0.44%) |
Dec 28, 2005 | 29.84 | 30.00 | 29.74 | 29.87 | 750,749 | +0.03(+0.10%) |
Dec 27, 2005 | 29.90 | 30.04 | 29.83 | 29.84 | 839,910 | +0.01(+0.04%) |
Dec 23, 2005 | 29.86 | 30.01 | 29.77 | 29.83 | 539,991 | +0.00(+0.00%) |
Dec 22, 2005 | 29.80 | 29.95 | 29.72 | 29.83 | 736,352 | +0.13(+0.45%) |
Dec 21, 2005 | 30.06 | 30.11 | 29.64 | 29.70 | 1,060,382 | -0.22(-0.75%) |
Dec 20, 2005 | 29.81 | 30.02 | 29.75 | 29.92 | 717,791 | +0.10(+0.35%) |
Dec 19, 2005 | 30.03 | 30.19 | 29.74 | 29.82 | 1,202,448 | -0.32(-1.05%) |
Dec 16, 2005 | 30.17 | 30.42 | 30.06 | 30.13 | 1,627,954 | -0.03(-0.10%) |
Dec 15, 2005 | 30.17 | 30.55 | 30.10 | 30.16 | 2,004,890 | +0.00(+0.00%) |
Dec 14, 2005 | 29.91 | 30.25 | 29.86 | 30.16 | 1,419,451 | +0.36(+1.20%) |
Dec 13, 2005 | 29.60 | 29.86 | 29.59 | 29.80 | 1,289,874 | +0.21(+0.70%) |
Dec 12, 2005 | 29.74 | 29.91 | 29.52 | 29.60 | 1,449,634 | -0.10(-0.33%) |
Dec 09, 2005 | 29.68 | 29.90 | 29.59 | 29.70 | 1,137,920 | +0.11(+0.37%) |
Dec 08, 2005 | 29.57 | 29.80 | 29.44 | 29.59 | 1,653,107 | +0.08(+0.27%) |
Dec 07, 2005 | 29.74 | 29.86 | 29.36 | 29.50 | 854,828 | -0.22(-0.74%) |
Dec 06, 2005 | 29.98 | 30.02 | 29.67 | 29.72 | 1,585,282 | -0.21(-0.71%) |
Dec 05, 2005 | 30.01 | 30.20 | 29.72 | 29.94 | 1,145,552 | -0.56(-1.83%) |
Dec 02, 2005 | 30.31 | 30.50 | 30.09 | 30.50 | 1,064,892 | +0.20(+0.65%) |
Dec 01, 2005 | 30.42 | 30.44 | 30.12 | 30.30 | 1,210,775 | +0.06(+0.19%) |
Nov 30, 2005 | 30.63 | 30.77 | 30.24 | 30.24 | 1,335,668 | -0.28(-0.93%) |
Nov 29, 2005 | 30.65 | 30.91 | 30.53 | 30.53 | 1,005,567 | -0.05(-0.15%) |
Nov 28, 2005 | 30.51 | 30.72 | 30.31 | 30.57 | 955,436 | +0.06(+0.21%) |
Nov 25, 2005 | 30.35 | 30.54 | 30.28 | 30.51 | 328,886 | +0.29(+0.95%) |
Nov 23, 2005 | 29.98 | 30.40 | 29.86 | 30.22 | 1,143,297 | +0.24(+0.79%) |
Nov 22, 2005 | 29.77 | 29.98 | 29.56 | 29.98 | 1,388,228 | +0.13(+0.43%) |
Nov 21, 2005 | 29.68 | 30.03 | 29.68 | 29.86 | 909,989 | +0.08(+0.27%) |
Nov 18, 2005 | 30.08 | 30.09 | 29.48 | 29.78 | 888,826 | -0.14(-0.46%) |
Nov 17, 2005 | 29.43 | 29.94 | 29.43 | 29.91 | 885,357 | +0.49(+1.67%) |
Nov 16, 2005 | 29.34 | 29.59 | 29.29 | 29.42 | 670,956 | +0.10(+0.33%) |
Nov 15, 2005 | 29.38 | 29.55 | 29.21 | 29.33 | 1,082,585 | -0.10(-0.33%) |
Nov 14, 2005 | 29.57 | 29.75 | 29.36 | 29.42 | 713,975 | -0.33(-1.10%) |
Nov 11, 2005 | 29.88 | 29.91 | 29.53 | 29.75 | 842,859 | -0.12(-0.41%) |
Nov 10, 2005 | 29.78 | 29.90 | 29.36 | 29.87 | 986,313 | +0.07(+0.23%) |
Nov 09, 2005 | 29.51 | 30.01 | 29.48 | 29.80 | 1,009,384 | +0.27(+0.90%) |
Nov 08, 2005 | 29.40 | 29.82 | 29.26 | 29.54 | 895,418 | +0.09(+0.29%) |
Nov 07, 2005 | 29.89 | 29.95 | 29.33 | 29.45 | 920,050 | -0.29(-0.99%) |
Nov 04, 2005 | 29.95 | 30.08 | 29.60 | 29.75 | 873,388 | -0.04(-0.14%) |
Nov 03, 2005 | 29.91 | 30.12 | 29.49 | 29.79 | 2,447,916 | -0.05(-0.15%) |
Nov 02, 2005 | 29.70 | 29.89 | 29.42 | 29.83 | 1,345,729 | +0.06(+0.21%) |
Nov 01, 2005 | 29.75 | 29.94 | 29.61 | 29.77 | 1,619,802 | -0.55(-1.82%) |
Oct 31, 2005 | 30.05 | 30.44 | 30.04 | 30.32 | 1,300,976 | +0.31(+1.02%) |
Oct 28, 2005 | 29.46 | 30.03 | 29.46 | 30.02 | 911,897 | +0.56(+1.90%) |
Oct 27, 2005 | 29.67 | 29.76 | 29.21 | 29.46 | 1,250,151 | -0.20(-0.66%) |
Oct 26, 2005 | 30.06 | 30.06 | 29.56 | 29.65 | 1,020,832 | -0.40(-1.32%) |
Oct 25, 2005 | 29.87 | 30.26 | 29.65 | 30.05 | 1,982,340 | +0.03(+0.12%) |
Oct 24, 2005 | 29.18 | 30.09 | 29.03 | 30.02 | 1,972,973 | +1.06(+3.66%) |
Oct 21, 2005 | 28.78 | 29.16 | 28.70 | 28.96 | 1,457,787 | +0.21(+0.72%) |
Oct 20, 2005 | 29.20 | 29.33 | 28.64 | 28.75 | 1,819,111 | -0.46(-1.56%) |
Oct 19, 2005 | 29.03 | 29.20 | 28.78 | 29.20 | 1,800,377 | +0.18(+0.62%) |
Oct 18, 2005 | 29.41 | 29.51 | 28.96 | 29.03 | 1,247,896 | -0.38(-1.29%) |
Oct 17, 2005 | 28.97 | 29.60 | 28.92 | 29.41 | 1,283,976 | +0.33(+1.15%) |
Oct 14, 2005 | 28.95 | 29.14 | 28.67 | 29.07 | 1,611,822 | +0.29(+1.00%) |
Oct 13, 2005 | 29.26 | 29.30 | 28.60 | 28.78 | 2,283,820 | -0.55(-1.89%) |
Oct 12, 2005 | 29.48 | 29.69 | 29.13 | 29.34 | 1,931,689 | -0.14(-0.47%) |
Oct 11, 2005 | 29.75 | 30.02 | 29.45 | 29.48 | 1,089,697 | -0.13(-0.43%) |
Oct 10, 2005 | 30.04 | 30.09 | 29.55 | 29.60 | 936,355 | -0.43(-1.42%) |
Oct 07, 2005 | 29.90 | 30.25 | 29.78 | 30.03 | 1,350,933 | +0.13(+0.44%) |
Oct 06, 2005 | 29.99 | 30.21 | 29.46 | 29.90 | 2,395,704 | -0.17(-0.57%) |
Oct 05, 2005 | 30.37 | 30.66 | 30.06 | 30.07 | 2,790,680 | -0.47(-1.55%) |
Oct 04, 2005 | 31.11 | 31.19 | 30.54 | 30.54 | 1,229,856 | -0.49(-1.58%) |