Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 33.35 | 33.65 | 33.22 | 33.65 | 190,228 | +0.17(+0.50%) |
Dec 29, 2005 | 33.49 | 33.78 | 33.41 | 33.48 | 90,292 | +0.04(+0.12%) |
Dec 28, 2005 | 33.16 | 33.53 | 33.10 | 33.44 | 279,074 | -0.31(-0.91%) |
Dec 23, 2005 | 33.61 | 33.80 | 33.39 | 33.75 | 117,657 | +0.12(+0.37%) |
Dec 22, 2005 | 33.28 | 33.73 | 33.27 | 33.62 | 170,337 | +0.33(+1.00%) |
Dec 21, 2005 | 33.45 | 33.77 | 33.23 | 33.29 | 398,177 | -0.09(-0.27%) |
Dec 20, 2005 | 32.89 | 33.52 | 32.62 | 33.38 | 1,196,703 | +0.57(+1.74%) |
Dec 19, 2005 | 33.02 | 33.02 | 32.63 | 32.81 | 581,896 | -0.32(-0.98%) |
Dec 16, 2005 | 33.46 | 33.54 | 32.77 | 33.13 | 1,065,062 | -0.38(-1.14%) |
Dec 15, 2005 | 33.57 | 33.64 | 33.31 | 33.51 | 508,481 | -0.03(-0.10%) |
Dec 14, 2005 | 33.29 | 33.60 | 33.18 | 33.55 | 518,607 | +0.32(+0.95%) |
Dec 13, 2005 | 33.16 | 33.41 | 33.11 | 33.23 | 238,207 | +0.02(+0.07%) |
Dec 12, 2005 | 33.26 | 33.52 | 33.08 | 33.21 | 412,764 | +0.01(+0.03%) |
Dec 09, 2005 | 32.99 | 33.35 | 32.76 | 33.20 | 576,713 | +0.19(+0.58%) |
Dec 08, 2005 | 33.39 | 33.43 | 32.76 | 33.01 | 443,384 | -0.32(-0.95%) |
Dec 07, 2005 | 33.92 | 34.01 | 33.29 | 33.32 | 378,287 | -0.66(-1.95%) |
Dec 06, 2005 | 33.89 | 34.20 | 33.83 | 33.99 | 690,392 | +0.17(+0.52%) |
Dec 05, 2005 | 33.79 | 33.89 | 33.36 | 33.81 | 344,050 | -0.01(-0.02%) |
Dec 02, 2005 | 33.53 | 33.84 | 33.51 | 33.82 | 413,246 | +0.24(+0.72%) |
Dec 01, 2005 | 33.50 | 33.61 | 33.32 | 33.58 | 512,700 | +0.22(+0.67%) |
Nov 30, 2005 | 33.74 | 33.81 | 33.23 | 33.36 | 465,324 | -0.46(-1.37%) |
Nov 29, 2005 | 33.55 | 34.18 | 33.49 | 33.82 | 769,593 | +0.41(+1.24%) |
Nov 28, 2005 | 33.62 | 33.66 | 33.22 | 33.41 | 277,145 | -0.17(-0.49%) |
Nov 25, 2005 | 33.99 | 33.99 | 33.41 | 33.57 | 184,803 | -0.42(-1.24%) |
Nov 23, 2005 | 33.99 | 34.06 | 33.80 | 33.99 | 260,991 | -0.03(-0.10%) |
Nov 22, 2005 | 34.17 | 34.17 | 33.75 | 34.03 | 574,543 | -0.12(-0.36%) |
Nov 21, 2005 | 33.97 | 34.18 | 33.80 | 34.15 | 549,950 | -0.10(-0.29%) |
Nov 18, 2005 | 33.98 | 34.25 | 33.80 | 34.25 | 721,855 | +0.34(+1.00%) |
Nov 17, 2005 | 33.02 | 34.09 | 33.02 | 33.91 | 803,468 | +0.99(+3.00%) |
Nov 16, 2005 | 33.02 | 33.13 | 32.52 | 32.92 | 527,649 | -0.13(-0.40%) |
Nov 15, 2005 | 32.68 | 33.35 | 32.56 | 33.06 | 958,134 | +0.45(+1.37%) |
Nov 14, 2005 | 32.43 | 32.62 | 32.27 | 32.61 | 387,690 | +0.26(+0.80%) |
Nov 11, 2005 | 31.85 | 32.60 | 31.85 | 32.35 | 626,138 | +0.44(+1.38%) |
Nov 10, 2005 | 32.00 | 32.01 | 31.67 | 31.91 | 1,068,679 | -0.02(-0.05%) |
Nov 09, 2005 | 32.00 | 32.40 | 31.64 | 31.93 | 681,712 | +0.00(+0.00%) |
Nov 08, 2005 | 32.47 | 32.51 | 31.90 | 31.93 | 768,870 | -0.46(-1.41%) |
Nov 07, 2005 | 31.90 | 32.96 | 31.83 | 32.38 | 1,288,080 | +0.56(+1.75%) |
Nov 04, 2005 | 31.81 | 32.17 | 31.42 | 31.83 | 758,141 | +0.09(+0.29%) |
Nov 03, 2005 | 31.62 | 31.75 | 31.50 | 31.74 | 355,020 | +0.20(+0.63%) |
Nov 02, 2005 | 31.07 | 31.57 | 30.94 | 31.54 | 676,167 | +0.41(+1.33%) |
Nov 01, 2005 | 31.11 | 31.19 | 30.78 | 31.12 | 400,588 | +0.05(+0.16%) |
Oct 31, 2005 | 30.68 | 31.65 | 30.67 | 31.07 | 2,055,625 | +0.46(+1.52%) |
Oct 28, 2005 | 30.54 | 31.02 | 30.33 | 30.61 | 953,674 | +0.16(+0.52%) |
Oct 27, 2005 | 31.02 | 31.02 | 30.21 | 30.45 | 547,539 | -0.53(-1.71%) |
Oct 26, 2005 | 31.94 | 31.94 | 30.98 | 30.98 | 1,027,933 | -0.21(-0.66%) |
Oct 25, 2005 | 30.90 | 31.77 | 30.79 | 31.19 | 1,179,464 | +0.17(+0.53%) |
Oct 24, 2005 | 31.00 | 31.15 | 30.57 | 31.02 | 648,078 | +0.01(+0.03%) |
Oct 21, 2005 | 31.07 | 31.14 | 30.83 | 31.02 | 381,541 | +0.15(+0.48%) |
Oct 20, 2005 | 31.45 | 31.51 | 30.78 | 30.87 | 380,818 | -0.61(-1.95%) |
Oct 19, 2005 | 30.88 | 31.54 | 30.51 | 31.48 | 459,899 | +0.48(+1.55%) |
Oct 18, 2005 | 31.46 | 31.61 | 30.85 | 31.00 | 434,584 | -0.44(-1.40%) |
Oct 17, 2005 | 31.50 | 31.54 | 30.78 | 31.44 | 373,223 | -0.06(-0.18%) |
Oct 14, 2005 | 31.23 | 31.69 | 30.87 | 31.50 | 700,638 | +0.17(+0.56%) |
Oct 13, 2005 | 31.27 | 31.41 | 30.99 | 31.32 | 1,085,073 | -0.12(-0.37%) |
Oct 12, 2005 | 31.52 | 31.79 | 30.58 | 31.44 | 884,960 | -0.08(-0.26%) |
Oct 11, 2005 | 31.90 | 32.05 | 31.36 | 31.52 | 798,164 | -0.27(-0.86%) |
Oct 10, 2005 | 32.41 | 32.47 | 31.77 | 31.80 | 459,538 | -0.64(-1.97%) |
Oct 07, 2005 | 32.45 | 32.58 | 32.06 | 32.43 | 425,301 | +0.08(+0.26%) |
Oct 06, 2005 | 32.92 | 32.95 | 31.83 | 32.35 | 981,159 | -0.50(-1.52%) |
Oct 05, 2005 | 33.02 | 33.25 | 32.85 | 32.85 | 1,042,037 | -0.25(-0.75%) |
Oct 04, 2005 | 33.21 | 33.25 | 33.02 | 33.10 | 862,055 | -0.08(-0.25%) |