Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.95 | 34.23 | 32.95 | 34.22 | 36,596 | +1.27(+3.85%) |
Dec 29, 2005 | 33.29 | 33.65 | 32.77 | 32.95 | 70,959 | -0.54(-1.60%) |
Dec 28, 2005 | 33.38 | 33.49 | 33.37 | 33.48 | 8,298 | +0.05(+0.14%) |
Dec 27, 2005 | 34.64 | 34.67 | 33.44 | 33.44 | 19,574 | -0.88(-2.57%) |
Dec 23, 2005 | 33.51 | 35.16 | 33.48 | 34.32 | 26,383 | +1.00(+2.99%) |
Dec 22, 2005 | 33.56 | 33.74 | 33.22 | 33.32 | 19,787 | -0.10(-0.31%) |
Dec 21, 2005 | 33.43 | 33.72 | 33.21 | 33.43 | 9,681 | -0.01(-0.03%) |
Dec 20, 2005 | 33.60 | 33.93 | 32.69 | 33.44 | 8,085 | -0.13(-0.39%) |
Dec 19, 2005 | 34.33 | 34.64 | 33.57 | 33.57 | 15,851 | -0.76(-2.22%) |
Dec 16, 2005 | 35.85 | 35.91 | 34.30 | 34.33 | 51,703 | -1.43(-4.00%) |
Dec 15, 2005 | 36.31 | 36.31 | 35.34 | 35.76 | 28,617 | -0.55(-1.53%) |
Dec 14, 2005 | 35.63 | 36.89 | 35.63 | 36.31 | 17,660 | +0.67(+1.87%) |
Dec 13, 2005 | 35.20 | 35.76 | 35.19 | 35.64 | 14,362 | +0.50(+1.42%) |
Dec 12, 2005 | 35.16 | 35.16 | 35.05 | 35.15 | 4,468 | +0.19(+0.54%) |
Dec 09, 2005 | 34.50 | 35.55 | 34.36 | 34.96 | 20,000 | +0.40(+1.17%) |
Dec 08, 2005 | 34.54 | 35.41 | 34.54 | 34.55 | 20,213 | -0.06(-0.16%) |
Dec 07, 2005 | 34.50 | 34.81 | 34.40 | 34.61 | 40,426 | +0.02(+0.05%) |
Dec 06, 2005 | 34.85 | 35.11 | 34.44 | 34.59 | 33,405 | -0.26(-0.76%) |
Dec 05, 2005 | 36.10 | 36.10 | 34.47 | 34.85 | 28,298 | -1.43(-3.94%) |
Dec 02, 2005 | 35.81 | 36.33 | 35.78 | 36.28 | 15,213 | +0.38(+1.05%) |
Dec 01, 2005 | 36.19 | 36.33 | 35.44 | 35.91 | 43,405 | -0.05(-0.13%) |
Nov 30, 2005 | 36.33 | 37.27 | 35.81 | 35.95 | 37,128 | -0.06(-0.16%) |
Nov 29, 2005 | 35.98 | 36.72 | 35.98 | 36.01 | 12,127 | +0.22(+0.60%) |
Nov 28, 2005 | 38.02 | 38.02 | 35.79 | 35.79 | 25,532 | -2.36(-6.18%) |
Nov 25, 2005 | 38.21 | 38.29 | 38.09 | 38.15 | 13,723 | -0.06(-0.15%) |
Nov 23, 2005 | 37.71 | 38.87 | 37.71 | 38.21 | 32,660 | +0.50(+1.32%) |
Nov 22, 2005 | 37.89 | 37.89 | 37.56 | 37.71 | 11,276 | -0.18(-0.47%) |
Nov 21, 2005 | 37.88 | 37.94 | 37.65 | 37.89 | 12,979 | -0.12(-0.32%) |
Nov 18, 2005 | 37.58 | 38.01 | 37.46 | 38.01 | 11,915 | +0.42(+1.13%) |
Nov 17, 2005 | 37.51 | 37.97 | 37.48 | 37.59 | 14,681 | +0.00(+0.00%) |
Nov 16, 2005 | 38.16 | 38.32 | 37.53 | 37.59 | 9,893 | -0.73(-1.91%) |
Nov 15, 2005 | 38.79 | 38.97 | 38.32 | 38.32 | 19,149 | -0.47(-1.21%) |
Nov 14, 2005 | 39.48 | 39.58 | 38.77 | 38.79 | 10,957 | -0.56(-1.43%) |
Nov 11, 2005 | 38.11 | 39.61 | 38.02 | 39.36 | 31,170 | +1.06(+2.77%) |
Nov 10, 2005 | 37.32 | 38.29 | 37.06 | 38.29 | 10,213 | +0.99(+2.65%) |
Nov 09, 2005 | 36.80 | 37.60 | 36.80 | 37.31 | 10,106 | +0.46(+1.25%) |
Nov 08, 2005 | 36.94 | 37.13 | 36.64 | 36.85 | 21,596 | -0.23(-0.63%) |
Nov 07, 2005 | 36.51 | 37.08 | 36.51 | 37.08 | 11,170 | +0.76(+2.10%) |
Nov 04, 2005 | 36.85 | 36.99 | 36.10 | 36.32 | 26,596 | -0.38(-1.02%) |
Nov 03, 2005 | 37.35 | 37.50 | 36.69 | 36.70 | 16,702 | -0.46(-1.24%) |
Nov 02, 2005 | 36.28 | 37.16 | 36.05 | 37.16 | 11,915 | +0.74(+2.04%) |
Nov 01, 2005 | 37.22 | 37.22 | 35.92 | 36.41 | 24,575 | -0.95(-2.54%) |
Oct 31, 2005 | 35.81 | 37.53 | 35.81 | 37.36 | 32,553 | +1.79(+5.02%) |
Oct 28, 2005 | 34.59 | 36.51 | 34.59 | 35.58 | 36,596 | +1.13(+3.27%) |
Oct 27, 2005 | 35.53 | 35.54 | 34.31 | 34.45 | 15,532 | -1.13(-3.17%) |
Oct 26, 2005 | 35.36 | 35.63 | 35.36 | 35.58 | 5,744 | -0.02(-0.05%) |
Oct 25, 2005 | 36.38 | 36.56 | 35.59 | 35.60 | 7,446 | -0.92(-2.52%) |
Oct 24, 2005 | 36.38 | 36.60 | 36.34 | 36.52 | 10,000 | +0.10(+0.28%) |
Oct 21, 2005 | 34.97 | 36.99 | 34.97 | 36.41 | 33,830 | +1.65(+4.76%) |
Oct 20, 2005 | 35.51 | 35.57 | 34.72 | 34.76 | 11,064 | -0.67(-1.88%) |
Oct 19, 2005 | 34.12 | 35.43 | 33.98 | 35.43 | 25,851 | +0.91(+2.64%) |
Oct 18, 2005 | 35.13 | 35.14 | 34.52 | 34.52 | 6,595 | -0.57(-1.63%) |
Oct 17, 2005 | 35.34 | 35.86 | 34.69 | 35.09 | 43,086 | -0.12(-0.35%) |
Oct 14, 2005 | 35.72 | 35.77 | 35.06 | 35.21 | 16,915 | -0.27(-0.77%) |
Oct 13, 2005 | 34.10 | 35.64 | 34.03 | 35.48 | 38,086 | +1.39(+4.08%) |
Oct 12, 2005 | 35.30 | 35.30 | 33.89 | 34.09 | 27,766 | -1.25(-3.54%) |
Oct 11, 2005 | 35.83 | 35.83 | 35.34 | 35.34 | 13,723 | -0.40(-1.13%) |
Oct 10, 2005 | 36.22 | 36.22 | 35.72 | 35.75 | 5,106 | -0.38(-1.04%) |
Oct 07, 2005 | 35.62 | 36.17 | 35.47 | 36.12 | 17,766 | +0.67(+1.88%) |
Oct 06, 2005 | 35.70 | 35.81 | 34.68 | 35.46 | 62,448 | -0.24(-0.68%) |
Oct 05, 2005 | 38.21 | 38.21 | 35.70 | 35.70 | 20,000 | -2.46(-6.45%) |
Oct 04, 2005 | 38.60 | 38.73 | 38.16 | 38.16 | 8,191 | -0.40(-1.05%) |