Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.75 | 35.01 | 34.61 | 34.81 | 277,600 | -0.06(-0.17%) |
Dec 29, 2005 | 34.76 | 34.94 | 34.60 | 34.87 | 197,400 | +0.11(+0.32%) |
Dec 28, 2005 | 34.78 | 34.80 | 34.52 | 34.76 | 195,700 | +0.11(+0.32%) |
Dec 27, 2005 | 35.00 | 35.00 | 34.60 | 34.65 | 243,500 | -0.30(-0.86%) |
Dec 23, 2005 | 35.04 | 35.18 | 34.85 | 34.95 | 133,600 | -0.05(-0.14%) |
Dec 22, 2005 | 35.20 | 35.39 | 34.67 | 35.00 | 341,900 | -0.03(-0.09%) |
Dec 21, 2005 | 35.20 | 35.50 | 34.88 | 35.03 | 453,100 | -0.15(-0.43%) |
Dec 20, 2005 | 35.14 | 35.47 | 35.02 | 35.18 | 305,500 | +0.18(+0.51%) |
Dec 19, 2005 | 35.15 | 35.27 | 34.93 | 35.00 | 306,200 | -0.30(-0.85%) |
Dec 16, 2005 | 35.15 | 35.48 | 35.15 | 35.30 | 752,000 | +0.09(+0.26%) |
Dec 15, 2005 | 34.71 | 35.35 | 34.46 | 35.21 | 658,700 | +0.50(+1.44%) |
Dec 14, 2005 | 33.80 | 34.78 | 33.80 | 34.71 | 942,000 | +0.96(+2.84%) |
Dec 13, 2005 | 34.10 | 34.10 | 33.75 | 33.75 | 407,600 | -0.25(-0.74%) |
Dec 12, 2005 | 34.05 | 34.28 | 33.92 | 34.00 | 352,200 | +0.01(+0.03%) |
Dec 09, 2005 | 34.25 | 34.35 | 33.91 | 33.99 | 448,000 | -0.15(-0.44%) |
Dec 08, 2005 | 34.45 | 34.60 | 33.95 | 34.14 | 1,312,700 | -1.13(-3.20%) |
Dec 07, 2005 | 35.58 | 35.78 | 35.19 | 35.27 | 171,000 | -0.36(-1.01%) |
Dec 06, 2005 | 35.75 | 35.95 | 35.50 | 35.63 | 292,900 | -0.12(-0.34%) |
Dec 05, 2005 | 35.85 | 35.89 | 35.55 | 35.75 | 180,700 | -0.18(-0.50%) |
Dec 02, 2005 | 35.80 | 35.95 | 35.40 | 35.93 | 144,900 | +0.13(+0.36%) |
Dec 01, 2005 | 35.62 | 35.99 | 35.30 | 35.80 | 362,200 | +0.43(+1.22%) |
Nov 30, 2005 | 35.66 | 35.90 | 35.07 | 35.37 | 385,700 | -0.09(-0.25%) |
Nov 29, 2005 | 35.80 | 35.91 | 35.46 | 35.46 | 204,000 | +0.15(+0.42%) |
Nov 28, 2005 | 35.87 | 35.87 | 35.26 | 35.31 | 202,700 | -0.74(-2.05%) |
Nov 25, 2005 | 35.75 | 36.07 | 35.75 | 36.05 | 68,000 | +0.18(+0.50%) |
Nov 23, 2005 | 36.07 | 36.12 | 35.72 | 35.87 | 257,800 | -0.26(-0.72%) |
Nov 22, 2005 | 36.24 | 36.24 | 35.67 | 36.13 | 235,600 | +0.09(+0.25%) |
Nov 21, 2005 | 35.94 | 36.04 | 35.66 | 36.04 | 163,800 | +0.17(+0.47%) |
Nov 18, 2005 | 35.70 | 35.95 | 35.41 | 35.87 | 164,700 | +0.24(+0.67%) |
Nov 17, 2005 | 35.65 | 35.80 | 35.41 | 35.63 | 291,500 | +0.35(+0.99%) |
Nov 16, 2005 | 35.60 | 35.61 | 35.20 | 35.28 | 229,900 | -0.54(-1.51%) |
Nov 15, 2005 | 36.03 | 36.08 | 35.56 | 35.82 | 329,400 | -0.21(-0.58%) |
Nov 14, 2005 | 36.11 | 36.13 | 35.75 | 36.03 | 431,300 | -0.04(-0.11%) |
Nov 11, 2005 | 36.29 | 36.35 | 35.85 | 36.07 | 475,800 | -0.22(-0.61%) |
Nov 10, 2005 | 36.37 | 36.41 | 35.73 | 36.29 | 437,600 | -0.08(-0.22%) |
Nov 09, 2005 | 35.92 | 36.68 | 35.90 | 36.37 | 511,000 | +0.45(+1.25%) |
Nov 08, 2005 | 35.87 | 36.00 | 35.67 | 35.92 | 319,000 | +0.05(+0.14%) |
Nov 07, 2005 | 35.77 | 35.91 | 35.52 | 35.87 | 373,600 | +0.10(+0.28%) |
Nov 04, 2005 | 35.75 | 35.83 | 35.44 | 35.77 | 351,700 | +0.08(+0.22%) |
Nov 03, 2005 | 35.40 | 36.12 | 35.40 | 35.69 | 592,400 | +0.39(+1.10%) |
Nov 02, 2005 | 35.42 | 35.42 | 34.74 | 35.30 | 510,100 | +0.54(+1.55%) |
Nov 01, 2005 | 35.86 | 35.86 | 34.53 | 34.76 | 417,000 | -0.43(-1.22%) |
Oct 31, 2005 | 35.30 | 35.49 | 34.85 | 35.19 | 523,200 | +1.04(+3.05%) |
Oct 28, 2005 | 33.55 | 34.19 | 33.42 | 34.15 | 494,500 | +0.95(+2.86%) |
Oct 27, 2005 | 33.73 | 33.73 | 32.98 | 33.20 | 321,000 | -0.66(-1.95%) |
Oct 26, 2005 | 34.25 | 34.50 | 33.78 | 33.86 | 248,500 | -0.54(-1.57%) |
Oct 25, 2005 | 33.88 | 34.58 | 33.76 | 34.40 | 515,400 | +0.44(+1.30%) |
Oct 24, 2005 | 33.15 | 33.97 | 33.06 | 33.96 | 316,200 | +0.86(+2.60%) |
Oct 21, 2005 | 32.70 | 33.22 | 32.58 | 33.10 | 306,400 | +0.52(+1.60%) |
Oct 20, 2005 | 33.11 | 33.36 | 32.23 | 32.58 | 443,400 | -0.56(-1.69%) |
Oct 19, 2005 | 33.21 | 33.27 | 32.50 | 33.14 | 542,000 | -0.32(-0.96%) |
Oct 18, 2005 | 34.10 | 34.10 | 33.39 | 33.46 | 359,100 | -0.63(-1.85%) |
Oct 17, 2005 | 34.15 | 34.48 | 33.96 | 34.09 | 234,700 | -0.22(-0.64%) |
Oct 14, 2005 | 33.90 | 34.35 | 33.70 | 34.31 | 361,900 | +0.45(+1.33%) |
Oct 13, 2005 | 34.50 | 34.51 | 33.40 | 33.86 | 399,900 | -0.62(-1.80%) |
Oct 12, 2005 | 35.00 | 35.17 | 34.39 | 34.48 | 250,300 | -0.52(-1.49%) |
Oct 11, 2005 | 35.30 | 35.59 | 35.00 | 35.00 | 191,300 | -0.30(-0.85%) |
Oct 10, 2005 | 35.35 | 35.44 | 35.00 | 35.30 | 391,100 | +0.03(+0.09%) |
Oct 07, 2005 | 34.40 | 35.48 | 34.40 | 35.27 | 479,300 | +0.87(+2.53%) |
Oct 06, 2005 | 35.08 | 35.30 | 33.81 | 34.40 | 571,900 | -0.86(-2.44%) |
Oct 05, 2005 | 36.68 | 36.73 | 35.26 | 35.26 | 192,700 | -1.55(-4.21%) |
Oct 04, 2005 | 36.98 | 37.54 | 36.71 | 36.81 | 284,200 | -0.22(-0.59%) |