Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.09 | 30.15 | 29.89 | 30.10 | 578,716 | -0.05(-0.15%) |
Dec 29, 2005 | 30.23 | 30.36 | 30.07 | 30.15 | 864,182 | +0.13(+0.42%) |
Dec 28, 2005 | 29.92 | 30.31 | 29.82 | 30.02 | 699,069 | +0.35(+1.19%) |
Dec 27, 2005 | 30.13 | 30.15 | 29.64 | 29.67 | 722,571 | -0.37(-1.25%) |
Dec 23, 2005 | 30.20 | 30.26 | 30.01 | 30.04 | 523,479 | -0.16(-0.53%) |
Dec 22, 2005 | 29.94 | 30.20 | 29.77 | 30.20 | 1,424,485 | +0.37(+1.23%) |
Dec 21, 2005 | 29.75 | 29.93 | 29.61 | 29.83 | 1,820,725 | +0.20(+0.68%) |
Dec 20, 2005 | 29.77 | 29.79 | 29.53 | 29.63 | 1,292,156 | +0.17(+0.59%) |
Dec 19, 2005 | 29.69 | 29.80 | 29.46 | 29.46 | 2,093,916 | -0.01(-0.02%) |
Dec 16, 2005 | 30.58 | 30.58 | 29.39 | 29.47 | 6,756,577 | -1.44(-4.67%) |
Dec 15, 2005 | 31.42 | 31.46 | 30.78 | 30.91 | 1,856,501 | -0.49(-1.57%) |
Dec 14, 2005 | 31.45 | 31.50 | 31.22 | 31.40 | 829,153 | -0.09(-0.28%) |
Dec 13, 2005 | 31.30 | 31.54 | 31.27 | 31.49 | 1,330,328 | +0.15(+0.47%) |
Dec 12, 2005 | 31.42 | 31.63 | 31.26 | 31.34 | 840,380 | -0.07(-0.21%) |
Dec 09, 2005 | 31.10 | 31.48 | 30.75 | 31.41 | 1,312,814 | +0.30(+0.97%) |
Dec 08, 2005 | 31.14 | 31.16 | 30.90 | 31.11 | 1,316,855 | +0.10(+0.32%) |
Dec 07, 2005 | 31.18 | 31.25 | 30.81 | 31.01 | 2,044,667 | -0.11(-0.36%) |
Dec 06, 2005 | 31.06 | 31.42 | 31.05 | 31.12 | 1,158,779 | -0.09(-0.30%) |
Dec 05, 2005 | 31.32 | 31.33 | 31.05 | 31.22 | 1,349,189 | -0.22(-0.70%) |
Dec 02, 2005 | 31.21 | 31.45 | 31.14 | 31.44 | 1,001,301 | +0.07(+0.21%) |
Dec 01, 2005 | 30.79 | 31.46 | 30.79 | 31.37 | 2,291,811 | +0.73(+2.40%) |
Nov 30, 2005 | 30.66 | 30.82 | 30.56 | 30.64 | 1,339,908 | -0.10(-0.33%) |
Nov 29, 2005 | 30.60 | 30.78 | 30.50 | 30.74 | 1,482,117 | +0.13(+0.44%) |
Nov 28, 2005 | 30.72 | 30.77 | 30.56 | 30.60 | 1,462,508 | +0.04(+0.13%) |
Nov 25, 2005 | 30.72 | 30.76 | 30.54 | 30.56 | 340,253 | -0.28(-0.91%) |
Nov 23, 2005 | 29.96 | 30.95 | 29.96 | 30.84 | 2,786,549 | +0.79(+2.62%) |
Nov 22, 2005 | 29.81 | 30.17 | 29.81 | 30.05 | 1,231,979 | -0.06(-0.20%) |
Nov 21, 2005 | 30.27 | 30.27 | 29.70 | 30.11 | 1,580,167 | -0.15(-0.51%) |
Nov 18, 2005 | 29.88 | 30.27 | 29.83 | 30.27 | 2,185,079 | +0.37(+1.25%) |
Nov 17, 2005 | 29.07 | 29.91 | 29.00 | 29.89 | 1,243,655 | +0.69(+2.38%) |
Nov 16, 2005 | 29.14 | 29.29 | 29.02 | 29.20 | 972,111 | +0.00(+0.00%) |
Nov 15, 2005 | 29.25 | 29.59 | 29.20 | 29.20 | 1,696,778 | -0.02(-0.07%) |
Nov 14, 2005 | 29.57 | 29.58 | 29.17 | 29.22 | 1,761,296 | -0.69(-2.30%) |
Nov 11, 2005 | 29.27 | 29.92 | 29.27 | 29.91 | 2,468,450 | +0.51(+1.75%) |
Nov 10, 2005 | 28.85 | 29.50 | 28.83 | 29.39 | 2,367,107 | +0.55(+1.90%) |
Nov 09, 2005 | 28.47 | 29.07 | 28.47 | 28.85 | 1,418,647 | +0.35(+1.24%) |
Nov 08, 2005 | 28.76 | 28.76 | 28.44 | 28.49 | 890,528 | -0.33(-1.16%) |
Nov 07, 2005 | 28.74 | 28.93 | 28.67 | 28.83 | 912,533 | +0.09(+0.30%) |
Nov 04, 2005 | 28.22 | 28.77 | 28.18 | 28.74 | 3,125,006 | +0.35(+1.22%) |
Nov 03, 2005 | 28.04 | 28.51 | 28.00 | 28.39 | 2,813,643 | +0.47(+1.70%) |
Nov 02, 2005 | 27.39 | 28.10 | 27.38 | 27.92 | 2,297,948 | +0.38(+1.38%) |
Nov 01, 2005 | 27.58 | 27.90 | 27.48 | 27.54 | 1,990,477 | -0.15(-0.53%) |
Oct 31, 2005 | 27.46 | 27.82 | 27.45 | 27.68 | 2,876,814 | +0.33(+1.20%) |
Oct 28, 2005 | 27.14 | 27.52 | 27.10 | 27.36 | 1,796,474 | +0.21(+0.79%) |
Oct 27, 2005 | 27.41 | 27.48 | 27.02 | 27.14 | 2,108,137 | -0.42(-1.53%) |
Oct 26, 2005 | 27.17 | 27.72 | 26.79 | 27.56 | 3,321,704 | +0.19(+0.68%) |
Oct 25, 2005 | 27.05 | 27.44 | 26.83 | 27.38 | 1,851,262 | +0.13(+0.47%) |
Oct 24, 2005 | 26.85 | 27.45 | 26.85 | 27.25 | 4,934,505 | +0.77(+2.93%) |
Oct 21, 2005 | 26.59 | 26.89 | 26.35 | 26.47 | 2,929,806 | -0.13(-0.48%) |
Oct 20, 2005 | 26.61 | 26.88 | 26.35 | 26.60 | 2,774,723 | -0.14(-0.52%) |
Oct 19, 2005 | 25.91 | 26.85 | 25.78 | 26.74 | 3,958,202 | +0.45(+1.70%) |
Oct 18, 2005 | 26.59 | 26.66 | 26.19 | 26.29 | 6,165,736 | -0.59(-2.21%) |
Oct 17, 2005 | 27.04 | 27.04 | 26.80 | 26.89 | 1,905,302 | -0.49(-1.78%) |
Oct 14, 2005 | 27.16 | 27.38 | 26.98 | 27.38 | 1,554,869 | +0.28(+1.04%) |
Oct 13, 2005 | 26.61 | 27.16 | 26.60 | 27.10 | 2,465,306 | +0.16(+0.60%) |
Oct 12, 2005 | 26.93 | 27.26 | 26.67 | 26.93 | 3,507,025 | -0.30(-1.10%) |
Oct 11, 2005 | 27.44 | 27.63 | 27.23 | 27.24 | 3,347,451 | -0.19(-0.71%) |
Oct 10, 2005 | 27.92 | 27.94 | 27.26 | 27.43 | 3,113,181 | -0.49(-1.77%) |
Oct 07, 2005 | 28.06 | 28.18 | 27.92 | 27.92 | 2,458,719 | -0.08(-0.29%) |
Oct 06, 2005 | 28.66 | 28.69 | 27.93 | 28.00 | 2,666,494 | -0.65(-2.26%) |
Oct 05, 2005 | 28.93 | 29.07 | 28.65 | 28.65 | 1,830,006 | -0.39(-1.36%) |
Oct 04, 2005 | 28.94 | 29.36 | 28.89 | 29.05 | 2,008,740 | +0.11(+0.39%) |