Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 38.78 | 39.17 | 38.65 | 38.78 | 6,034,059 | -0.21(-0.54%) |
Dec 29, 2005 | 38.78 | 39.04 | 38.27 | 38.99 | 6,450,979 | +0.21(+0.54%) |
Dec 28, 2005 | 38.06 | 38.83 | 38.04 | 38.78 | 9,180,240 | +1.31(+3.51%) |
Dec 27, 2005 | 38.35 | 38.49 | 37.43 | 37.47 | 6,777,439 | -0.25(-0.67%) |
Dec 23, 2005 | 37.55 | 38.16 | 37.55 | 37.72 | 6,531,527 | -0.01(-0.04%) |
Dec 22, 2005 | 37.22 | 37.83 | 36.95 | 37.74 | 14,191,687 | +1.10(+2.99%) |
Dec 21, 2005 | 35.66 | 36.64 | 35.51 | 36.64 | 8,124,996 | +0.91(+2.54%) |
Dec 20, 2005 | 36.79 | 36.84 | 35.50 | 35.73 | 10,140,617 | -0.69(-1.89%) |
Dec 19, 2005 | 37.05 | 37.37 | 36.30 | 36.42 | 7,994,742 | -0.25(-0.69%) |
Dec 16, 2005 | 36.31 | 36.95 | 36.47 | 36.68 | 10,436,647 | +0.37(+1.02%) |
Dec 15, 2005 | 35.97 | 36.65 | 36.11 | 36.31 | 7,840,118 | +0.35(+0.97%) |
Dec 14, 2005 | 36.24 | 36.55 | 35.78 | 35.96 | 12,884,335 | -0.78(-2.12%) |
Dec 13, 2005 | 36.31 | 36.95 | 35.96 | 36.74 | 11,237,443 | +0.13(+0.36%) |
Dec 12, 2005 | 36.07 | 38.12 | 36.39 | 36.60 | 28,155,362 | +0.54(+1.49%) |
Dec 09, 2005 | 36.85 | 37.24 | 35.94 | 36.07 | 16,811,760 | -0.45(-1.23%) |
Dec 08, 2005 | 36.01 | 36.66 | 35.97 | 36.52 | 10,377,579 | +0.50(+1.39%) |
Dec 07, 2005 | 35.95 | 36.71 | 35.78 | 36.02 | 17,801,466 | +0.61(+1.72%) |
Dec 06, 2005 | 33.92 | 35.45 | 33.63 | 35.41 | 12,966,260 | +1.39(+4.08%) |
Dec 05, 2005 | 33.98 | 34.24 | 33.57 | 34.02 | 7,421,683 | +0.26(+0.77%) |
Dec 02, 2005 | 34.27 | 34.40 | 33.57 | 33.76 | 9,062,654 | -0.57(-1.67%) |
Dec 01, 2005 | 34.03 | 34.68 | 33.92 | 34.33 | 10,382,674 | +0.84(+2.49%) |
Nov 30, 2005 | 34.06 | 34.13 | 33.47 | 33.50 | 7,740,983 | -0.87(-2.54%) |
Nov 29, 2005 | 34.62 | 34.71 | 34.25 | 34.37 | 6,925,867 | -0.26(-0.76%) |
Nov 28, 2005 | 34.48 | 34.86 | 34.19 | 34.63 | 10,571,307 | +0.45(+1.32%) |
Nov 25, 2005 | 34.20 | 34.28 | 34.03 | 34.18 | 3,502,243 | +0.52(+1.53%) |
Nov 23, 2005 | 33.68 | 34.00 | 33.47 | 33.66 | 6,318,661 | -0.63(-1.84%) |
Nov 22, 2005 | 34.37 | 34.67 | 33.79 | 34.29 | 9,832,608 | +0.01(+0.04%) |
Nov 21, 2005 | 34.06 | 34.45 | 33.74 | 34.28 | 9,391,730 | +0.63(+1.88%) |
Nov 18, 2005 | 34.21 | 34.23 | 33.29 | 33.65 | 6,922,425 | -0.38(-1.13%) |
Nov 17, 2005 | 34.03 | 34.22 | 33.65 | 34.03 | 10,954,356 | +0.59(+1.76%) |
Nov 16, 2005 | 32.01 | 33.48 | 32.01 | 33.45 | 15,390,678 | +2.19(+6.99%) |
Nov 15, 2005 | 31.88 | 32.09 | 31.21 | 31.26 | 4,958,299 | -0.46(-1.44%) |
Nov 14, 2005 | 32.06 | 32.19 | 31.68 | 31.72 | 5,522,684 | -0.46(-1.44%) |
Nov 11, 2005 | 31.74 | 32.21 | 31.34 | 32.18 | 4,947,284 | +0.57(+1.82%) |
Nov 10, 2005 | 32.31 | 32.39 | 31.40 | 31.61 | 6,130,303 | -0.44(-1.38%) |
Nov 09, 2005 | 31.02 | 32.09 | 31.02 | 32.05 | 6,788,178 | +1.04(+3.35%) |
Nov 08, 2005 | 31.37 | 31.58 | 30.99 | 31.01 | 4,710,735 | -0.23(-0.72%) |
Nov 07, 2005 | 30.92 | 31.47 | 30.86 | 31.24 | 5,427,541 | +0.31(+1.01%) |
Nov 04, 2005 | 31.23 | 31.27 | 30.56 | 30.92 | 5,980,223 | +0.05(+0.16%) |
Nov 03, 2005 | 31.35 | 31.48 | 30.76 | 30.87 | 6,438,450 | -0.48(-1.53%) |
Nov 02, 2005 | 31.08 | 31.59 | 31.08 | 31.35 | 6,328,024 | +0.46(+1.50%) |
Nov 01, 2005 | 31.03 | 31.32 | 30.73 | 30.89 | 7,656,717 | -0.05(-0.16%) |
Oct 31, 2005 | 32.06 | 32.06 | 30.92 | 30.94 | 10,598,982 | -1.11(-3.47%) |
Oct 28, 2005 | 31.74 | 32.15 | 31.27 | 32.05 | 6,366,714 | +0.13(+0.41%) |
Oct 27, 2005 | 32.57 | 32.83 | 31.75 | 31.92 | 5,783,053 | -0.10(-0.32%) |
Oct 26, 2005 | 33.02 | 33.69 | 31.90 | 32.02 | 8,371,871 | -1.14(-3.44%) |
Oct 25, 2005 | 33.13 | 34.08 | 33.05 | 33.16 | 8,608,420 | +0.49(+1.49%) |
Oct 24, 2005 | 31.60 | 32.84 | 31.59 | 32.68 | 7,729,141 | +0.82(+2.58%) |
Oct 21, 2005 | 31.52 | 32.25 | 31.30 | 31.85 | 10,360,368 | +0.42(+1.34%) |
Oct 20, 2005 | 31.64 | 32.43 | 31.05 | 31.43 | 9,805,759 | -0.60(-1.88%) |
Oct 19, 2005 | 32.03 | 32.06 | 31.23 | 32.04 | 8,616,406 | -0.53(-1.63%) |
Oct 18, 2005 | 32.97 | 33.36 | 32.43 | 32.57 | 6,187,031 | -0.71(-2.14%) |
Oct 17, 2005 | 33.39 | 33.68 | 33.26 | 33.28 | 5,782,089 | +0.61(+1.87%) |
Oct 14, 2005 | 33.09 | 32.94 | 31.97 | 32.67 | 8,486,979 | -0.41(-1.25%) |
Oct 13, 2005 | 32.86 | 33.13 | 32.21 | 33.08 | 10,390,659 | -0.35(-1.04%) |
Oct 12, 2005 | 34.25 | 34.50 | 33.18 | 33.43 | 7,952,610 | -0.76(-2.21%) |
Oct 11, 2005 | 34.24 | 34.60 | 33.94 | 34.19 | 6,692,623 | -0.17(-0.49%) |
Oct 10, 2005 | 34.60 | 34.79 | 34.05 | 34.35 | 5,227,480 | -0.16(-0.46%) |
Oct 07, 2005 | 33.92 | 34.59 | 33.68 | 34.51 | 9,274,694 | +0.44(+1.30%) |
Oct 06, 2005 | 32.84 | 34.15 | 32.94 | 34.07 | 9,998,936 | +1.36(+4.15%) |
Oct 05, 2005 | 33.55 | 33.56 | 32.68 | 32.71 | 7,753,650 | -0.84(-2.51%) |
Oct 04, 2005 | 34.13 | 34.32 | 33.49 | 33.55 | 5,697,273 | -0.59(-1.72%) |