Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 38.65 | 38.75 | 38.10 | 38.65 | 7,016 | -0.75(-1.90%) |
Dec 29, 2005 | 39.40 | 39.40 | 38.75 | 39.40 | 6,070 | -0.15(-0.38%) |
Dec 28, 2005 | 39.55 | 39.75 | 38.80 | 39.55 | 28,435 | +0.80(+2.06%) |
Dec 23, 2005 | 38.75 | 39.40 | 38.50 | 38.75 | 19,359 | -0.75(-1.90%) |
Dec 22, 2005 | 38.50 | 39.60 | 38.80 | 39.50 | 7,369 | +1.00(+2.60%) |
Dec 21, 2005 | 38.35 | 39.15 | 38.50 | 38.50 | 60,972 | +0.15(+0.39%) |
Dec 20, 2005 | 38.35 | 39.00 | 38.35 | 38.35 | 9,760 | -0.40(-1.03%) |
Dec 19, 2005 | 38.75 | 39.10 | 38.50 | 38.75 | 2,841 | -0.45(-1.15%) |
Dec 16, 2005 | 39.20 | 39.25 | 38.75 | 39.20 | 8,482 | +0.40(+1.03%) |
Dec 15, 2005 | 38.80 | 38.80 | 38.70 | 38.80 | 7,563 | +0.55(+1.44%) |
Dec 14, 2005 | 38.25 | 38.90 | 38.25 | 38.25 | 5,452 | +0.35(+0.92%) |
Dec 13, 2005 | 37.90 | 38.40 | 37.90 | 37.90 | 8,992 | -0.40(-1.04%) |
Dec 12, 2005 | 38.30 | 38.50 | 37.95 | 38.30 | 4,764 | +0.55(+1.46%) |
Dec 09, 2005 | 37.75 | 37.85 | 37.25 | 37.75 | 8,386 | +0.00(+0.00%) |
Dec 08, 2005 | 37.75 | 37.80 | 36.75 | 37.75 | 37,108 | +0.60(+1.62%) |
Dec 07, 2005 | 37.15 | 37.25 | 36.60 | 37.15 | 27,232 | -0.15(-0.40%) |
Dec 06, 2005 | 37.30 | 37.35 | 36.65 | 37.30 | 17,545 | +0.25(+0.67%) |
Dec 05, 2005 | 37.05 | 37.10 | 36.50 | 37.05 | 6,444 | +0.05(+0.14%) |
Dec 02, 2005 | 37.00 | 37.00 | 36.65 | 37.00 | 3,363 | +0.40(+1.09%) |
Dec 01, 2005 | 36.40 | 36.80 | 36.30 | 36.60 | 3,516 | +0.20(+0.55%) |
Nov 30, 2005 | 36.40 | 36.51 | 35.75 | 36.40 | 54,790 | +0.40(+1.11%) |
Nov 29, 2005 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 36.00 | 36.45 | 35.75 | 36.00 | 11,768 | +0.05(+0.14%) |
Nov 25, 2005 | 35.95 | 36.20 | 35.70 | 35.95 | 7,662 | -0.10(-0.28%) |
Nov 23, 2005 | 36.05 | 36.55 | 36.00 | 36.05 | 3,459 | -0.25(-0.69%) |
Nov 22, 2005 | 36.30 | 36.45 | 35.90 | 36.30 | 9,052 | -0.15(-0.41%) |
Nov 21, 2005 | 36.45 | 36.75 | 36.10 | 36.45 | 48,740 | +0.20(+0.55%) |
Nov 18, 2005 | 36.25 | 36.50 | 35.40 | 36.25 | 15,510 | +0.60(+1.68%) |
Nov 17, 2005 | 35.65 | 36.00 | 35.40 | 35.65 | 5,490 | -0.35(-0.97%) |
Nov 16, 2005 | 36.00 | 36.05 | 35.60 | 36.00 | 28,329 | -0.15(-0.41%) |
Nov 15, 2005 | 36.15 | 36.65 | 35.80 | 36.15 | 8,177 | +0.00(+0.00%) |
Nov 14, 2005 | 36.15 | 36.15 | 35.75 | 36.15 | 5,152 | +0.55(+1.54%) |
Nov 11, 2005 | 35.60 | 36.25 | 35.60 | 35.60 | 1,756 | +0.20(+0.56%) |
Nov 10, 2005 | 35.40 | 36.00 | 35.35 | 35.40 | 11,305 | -0.30(-0.84%) |
Nov 09, 2005 | 35.70 | 35.90 | 35.55 | 35.70 | 5,641 | +0.25(+0.71%) |
Nov 08, 2005 | 36.20 | 35.80 | 35.40 | 35.45 | 1,593 | -0.75(-2.07%) |
Nov 07, 2005 | 36.20 | 36.20 | 35.70 | 36.20 | 8,902 | +0.30(+0.84%) |
Nov 04, 2005 | 35.90 | 36.00 | 35.50 | 35.90 | 3,136 | -0.65(-1.78%) |
Nov 03, 2005 | 36.55 | 36.75 | 36.25 | 36.55 | 4,456 | +0.05(+0.14%) |
Nov 02, 2005 | 36.50 | 36.50 | 36.00 | 36.50 | 13,977 | +0.20(+0.55%) |
Nov 01, 2005 | 36.30 | 36.50 | 35.90 | 36.30 | 7,675 | +0.10(+0.28%) |
Oct 31, 2005 | 36.00 | 36.60 | 35.90 | 36.20 | 8,639 | +0.20(+0.56%) |
Oct 28, 2005 | 36.00 | 36.20 | 35.50 | 36.00 | 4,984 | +0.00(+0.00%) |
Oct 27, 2005 | 36.00 | 36.00 | 35.45 | 36.00 | 20,164 | +0.10(+0.28%) |
Oct 26, 2005 | 35.90 | 36.00 | 35.60 | 35.90 | 3,565 | -0.20(-0.55%) |
Oct 25, 2005 | 36.10 | 36.25 | 35.75 | 36.10 | 4,483 | +0.60(+1.69%) |
Oct 24, 2005 | 35.50 | 35.80 | 35.05 | 35.50 | 7,388 | +0.50(+1.43%) |
Oct 21, 2005 | 35.00 | 35.21 | 35.00 | 35.00 | 8,361 | +0.00(+0.00%) |
Oct 20, 2005 | 35.00 | 35.70 | 35.00 | 35.00 | 3,934 | -0.35(-0.99%) |
Oct 19, 2005 | 35.35 | 35.50 | 35.00 | 35.35 | 49,185 | -0.15(-0.42%) |
Oct 18, 2005 | 35.50 | 35.95 | 35.25 | 35.50 | 4,047 | -0.50(-1.39%) |
Oct 17, 2005 | 36.00 | 36.40 | 35.95 | 36.00 | 5,020 | -0.30(-0.83%) |
Oct 14, 2005 | 36.30 | 36.35 | 35.95 | 36.30 | 7,381 | +0.85(+2.40%) |
Oct 13, 2005 | 36.25 | 35.80 | 35.00 | 35.45 | 3,467 | -0.80(-2.21%) |
Oct 12, 2005 | 36.25 | 36.25 | 35.85 | 36.25 | 5,423 | -0.40(-1.09%) |
Oct 11, 2005 | 36.65 | 36.85 | 36.20 | 36.65 | 2,593 | -0.10(-0.27%) |
Oct 10, 2005 | 37.00 | 36.80 | 36.70 | 36.75 | 674 | -0.25(-0.68%) |
Oct 07, 2005 | 37.00 | 37.00 | 36.35 | 37.00 | 13,614 | +0.25(+0.68%) |
Oct 06, 2005 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | -0.25(-0.68%) |
Oct 05, 2005 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) |