Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 38.18 | 38.24 | 37.79 | 37.81 | 207,564 | -0.52(-1.35%) |
Dec 29, 2005 | 38.60 | 38.66 | 38.33 | 38.33 | 204,945 | -0.27(-0.70%) |
Dec 28, 2005 | 38.38 | 38.60 | 38.37 | 38.60 | 290,885 | -0.09(-0.22%) |
Dec 27, 2005 | 38.57 | 38.69 | 38.42 | 38.69 | 300,051 | +0.13(+0.33%) |
Dec 23, 2005 | 38.64 | 38.85 | 38.46 | 38.56 | 184,647 | +0.01(+0.02%) |
Dec 22, 2005 | 38.30 | 38.60 | 38.06 | 38.55 | 325,751 | +0.26(+0.67%) |
Dec 21, 2005 | 38.19 | 38.43 | 37.89 | 38.30 | 282,209 | +0.12(+0.30%) |
Dec 20, 2005 | 37.87 | 38.41 | 37.75 | 38.18 | 248,488 | +0.24(+0.63%) |
Dec 19, 2005 | 38.41 | 38.60 | 37.89 | 37.94 | 141,431 | -0.57(-1.49%) |
Dec 16, 2005 | 38.58 | 38.82 | 38.49 | 38.52 | 461,290 | -0.06(-0.16%) |
Dec 15, 2005 | 38.92 | 39.15 | 38.58 | 38.58 | 342,285 | -0.34(-0.88%) |
Dec 14, 2005 | 38.90 | 39.41 | 38.87 | 38.92 | 259,783 | +0.13(+0.33%) |
Dec 13, 2005 | 38.17 | 38.91 | 38.17 | 38.79 | 270,095 | +0.50(+1.31%) |
Dec 12, 2005 | 38.41 | 38.57 | 38.10 | 38.29 | 322,805 | +0.01(+0.02%) |
Dec 09, 2005 | 37.99 | 38.48 | 37.94 | 38.28 | 256,345 | +0.31(+0.82%) |
Dec 08, 2005 | 37.23 | 38.00 | 37.23 | 37.97 | 362,910 | +0.82(+2.20%) |
Dec 07, 2005 | 37.59 | 37.69 | 36.97 | 37.15 | 124,571 | -0.38(-1.03%) |
Dec 06, 2005 | 37.77 | 37.91 | 37.44 | 37.54 | 152,890 | -0.16(-0.42%) |
Dec 05, 2005 | 37.91 | 37.91 | 37.43 | 37.70 | 196,597 | -0.34(-0.90%) |
Dec 02, 2005 | 37.89 | 38.04 | 37.78 | 38.04 | 476,841 | +0.20(+0.53%) |
Dec 01, 2005 | 37.78 | 38.00 | 37.65 | 37.84 | 404,980 | +0.21(+0.55%) |
Nov 30, 2005 | 37.69 | 37.81 | 37.50 | 37.63 | 478,642 | +0.05(+0.13%) |
Nov 29, 2005 | 37.53 | 37.75 | 37.39 | 37.58 | 534,953 | +0.05(+0.15%) |
Nov 28, 2005 | 37.91 | 37.94 | 37.53 | 37.53 | 384,845 | -0.35(-0.94%) |
Nov 25, 2005 | 37.72 | 37.93 | 37.51 | 37.88 | 123,425 | +0.05(+0.15%) |
Nov 23, 2005 | 37.62 | 37.88 | 37.58 | 37.83 | 600,103 | +0.09(+0.23%) |
Nov 22, 2005 | 37.69 | 37.76 | 37.48 | 37.74 | 730,240 | +0.00(+0.00%) |
Nov 21, 2005 | 37.97 | 38.03 | 37.55 | 37.74 | 642,991 | -0.15(-0.39%) |
Nov 18, 2005 | 37.99 | 37.99 | 37.49 | 37.89 | 1,000,827 | +0.23(+0.62%) |
Nov 17, 2005 | 37.01 | 37.87 | 36.94 | 37.66 | 375,351 | +0.71(+1.93%) |
Nov 16, 2005 | 36.95 | 36.99 | 36.78 | 36.94 | 272,387 | +0.10(+0.28%) |
Nov 15, 2005 | 36.89 | 37.25 | 36.72 | 36.84 | 272,387 | -0.05(-0.15%) |
Nov 14, 2005 | 37.08 | 37.33 | 36.72 | 36.89 | 242,267 | -0.08(-0.21%) |
Nov 11, 2005 | 36.78 | 37.04 | 36.67 | 36.97 | 254,053 | +0.18(+0.50%) |
Nov 10, 2005 | 36.22 | 36.86 | 35.96 | 36.79 | 427,569 | +0.57(+1.57%) |
Nov 09, 2005 | 35.44 | 36.65 | 35.42 | 36.22 | 575,877 | +0.85(+2.40%) |
Nov 08, 2005 | 35.32 | 35.37 | 35.07 | 35.37 | 364,383 | +0.05(+0.16%) |
Nov 07, 2005 | 34.77 | 35.32 | 34.77 | 35.32 | 376,169 | +0.56(+1.60%) |
Nov 04, 2005 | 34.67 | 34.90 | 34.49 | 34.76 | 564,909 | +0.09(+0.26%) |
Nov 03, 2005 | 34.82 | 35.20 | 34.62 | 34.67 | 420,858 | -0.03(-0.09%) |
Nov 02, 2005 | 34.07 | 34.73 | 34.07 | 34.70 | 567,364 | +0.63(+1.85%) |
Nov 01, 2005 | 34.06 | 34.66 | 33.28 | 34.07 | 437,555 | -0.23(-0.68%) |
Oct 31, 2005 | 33.83 | 34.74 | 33.83 | 34.30 | 738,098 | +0.37(+1.08%) |
Oct 28, 2005 | 32.56 | 34.10 | 32.56 | 33.94 | 422,331 | +1.45(+4.48%) |
Oct 27, 2005 | 32.77 | 32.87 | 32.38 | 32.48 | 217,222 | -0.40(-1.23%) |
Oct 26, 2005 | 32.99 | 33.20 | 32.62 | 32.88 | 247,342 | -0.22(-0.66%) |
Oct 25, 2005 | 32.68 | 33.10 | 32.43 | 33.10 | 347,686 | +0.00(+0.00%) |
Oct 24, 2005 | 32.72 | 33.13 | 32.55 | 33.10 | 265,184 | +0.51(+1.56%) |
Oct 21, 2005 | 32.13 | 32.75 | 32.05 | 32.60 | 145,033 | +0.56(+1.75%) |
Oct 20, 2005 | 32.54 | 32.77 | 31.81 | 32.04 | 233,264 | -0.59(-1.82%) |
Oct 19, 2005 | 32.01 | 32.67 | 31.95 | 32.63 | 413,164 | +0.48(+1.50%) |
Oct 18, 2005 | 32.47 | 32.57 | 32.04 | 32.15 | 204,945 | -0.36(-1.11%) |
Oct 17, 2005 | 32.30 | 32.60 | 32.04 | 32.51 | 207,564 | +0.16(+0.49%) |
Oct 14, 2005 | 32.01 | 32.36 | 31.83 | 32.35 | 572,112 | +0.63(+1.98%) |
Oct 13, 2005 | 31.61 | 31.84 | 31.33 | 31.72 | 438,537 | +0.11(+0.35%) |
Oct 12, 2005 | 32.29 | 32.30 | 31.28 | 31.61 | 525,459 | -0.75(-2.32%) |
Oct 11, 2005 | 32.82 | 33.06 | 32.36 | 32.36 | 164,840 | -0.37(-1.14%) |
Oct 10, 2005 | 33.89 | 33.89 | 32.67 | 32.73 | 101,326 | -0.57(-1.72%) |
Oct 07, 2005 | 33.35 | 33.60 | 32.87 | 33.31 | 323,787 | -0.04(-0.13%) |
Oct 06, 2005 | 33.61 | 33.80 | 33.03 | 33.35 | 423,477 | -0.26(-0.78%) |
Oct 05, 2005 | 33.66 | 33.68 | 33.37 | 33.61 | 669,346 | -0.19(-0.56%) |
Oct 04, 2005 | 34.32 | 34.51 | 33.80 | 33.80 | 116,223 | -0.46(-1.34%) |