Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.87 | 32.87 | 32.64 | 32.75 | 32,405 | -0.15(-0.46%) |
Dec 29, 2005 | 33.10 | 33.10 | 32.90 | 32.90 | 35,547 | -0.17(-0.51%) |
Dec 28, 2005 | 33.11 | 33.11 | 32.98 | 33.07 | 43,317 | +0.05(+0.15%) |
Dec 27, 2005 | 33.24 | 33.36 | 33.01 | 33.02 | 34,885 | -0.24(-0.71%) |
Dec 23, 2005 | 33.34 | 33.34 | 33.25 | 33.26 | 40,507 | +0.02(+0.07%) |
Dec 22, 2005 | 33.27 | 33.27 | 33.07 | 33.24 | 186,829 | +0.11(+0.35%) |
Dec 21, 2005 | 33.33 | 33.34 | 33.10 | 33.12 | 53,568 | +0.01(+0.04%) |
Dec 20, 2005 | 33.23 | 33.24 | 33.10 | 33.11 | 17,690 | -0.05(-0.16%) |
Dec 19, 2005 | 33.40 | 33.40 | 33.14 | 33.16 | 28,437 | -0.10(-0.29%) |
Dec 16, 2005 | 33.36 | 33.39 | 33.23 | 33.26 | 18,682 | -0.05(-0.16%) |
Dec 15, 2005 | 33.44 | 33.45 | 33.25 | 33.31 | 27,115 | -0.03(-0.09%) |
Dec 14, 2005 | 33.24 | 33.44 | 33.24 | 33.34 | 24,469 | +0.22(+0.68%) |
Dec 13, 2005 | 32.90 | 33.17 | 32.90 | 33.12 | 24,138 | +0.29(+0.88%) |
Dec 12, 2005 | 33.02 | 33.02 | 32.66 | 32.83 | 41,168 | -0.05(-0.15%) |
Dec 09, 2005 | 32.96 | 32.96 | 32.82 | 32.88 | 40,837 | +0.13(+0.39%) |
Dec 08, 2005 | 32.84 | 32.96 | 32.66 | 32.75 | 44,805 | -0.10(-0.31%) |
Dec 07, 2005 | 33.14 | 33.14 | 32.74 | 32.85 | 369,359 | -0.24(-0.73%) |
Dec 06, 2005 | 33.31 | 33.31 | 33.08 | 33.10 | 49,104 | -0.05(-0.15%) |
Dec 05, 2005 | 33.27 | 33.27 | 33.02 | 33.14 | 45,467 | -0.13(-0.38%) |
Dec 02, 2005 | 33.27 | 33.31 | 33.19 | 33.27 | 29,760 | -0.01(-0.04%) |
Dec 01, 2005 | 33.16 | 33.31 | 33.13 | 33.28 | 31,248 | +0.35(+1.07%) |
Nov 30, 2005 | 33.24 | 33.24 | 32.90 | 32.93 | 40,507 | -0.19(-0.58%) |
Nov 29, 2005 | 33.16 | 33.27 | 33.11 | 33.13 | 23,146 | +0.12(+0.37%) |
Nov 28, 2005 | 33.25 | 33.25 | 33.00 | 33.01 | 27,445 | -0.17(-0.51%) |
Nov 25, 2005 | 33.21 | 33.21 | 33.11 | 33.17 | 19,840 | +0.04(+0.11%) |
Nov 23, 2005 | 33.05 | 33.24 | 33.04 | 33.14 | 35,216 | +0.05(+0.16%) |
Nov 22, 2005 | 33.06 | 33.09 | 32.83 | 33.08 | 55,883 | +0.02(+0.07%) |
Nov 21, 2005 | 32.96 | 33.08 | 32.90 | 33.06 | 59,190 | +0.13(+0.40%) |
Nov 18, 2005 | 32.90 | 32.95 | 32.71 | 32.93 | 111,601 | +0.21(+0.63%) |
Nov 17, 2005 | 32.60 | 32.73 | 32.55 | 32.72 | 95,894 | +0.22(+0.69%) |
Nov 16, 2005 | 32.66 | 32.68 | 32.45 | 32.50 | 34,555 | -0.08(-0.24%) |