Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 38.52 | 38.84 | 38.42 | 38.44 | 1,051,816 | -0.18(-0.45%) |
Dec 29, 2005 | 39.18 | 39.35 | 38.54 | 38.61 | 1,137,540 | -0.48(-1.23%) |
Dec 28, 2005 | 39.43 | 39.45 | 38.83 | 39.10 | 1,479,640 | -0.33(-0.84%) |
Dec 27, 2005 | 39.30 | 39.74 | 39.21 | 39.43 | 1,087,501 | +0.13(+0.32%) |
Dec 23, 2005 | 39.35 | 39.63 | 39.21 | 39.30 | 1,049,822 | -0.02(-0.05%) |
Dec 22, 2005 | 39.05 | 39.40 | 38.56 | 39.32 | 1,446,147 | +0.20(+0.50%) |
Dec 21, 2005 | 38.71 | 39.13 | 38.70 | 39.13 | 1,029,089 | +0.54(+1.39%) |
Dec 20, 2005 | 38.76 | 38.97 | 38.38 | 38.59 | 1,586,695 | -0.22(-0.57%) |
Dec 19, 2005 | 39.50 | 39.55 | 38.74 | 38.81 | 1,459,903 | -0.77(-1.94%) |
Dec 16, 2005 | 39.83 | 39.98 | 39.54 | 39.58 | 2,680,576 | -0.25(-0.62%) |
Dec 15, 2005 | 39.75 | 40.12 | 39.64 | 39.82 | 2,716,261 | +0.07(+0.18%) |
Dec 14, 2005 | 39.45 | 39.86 | 39.23 | 39.75 | 1,618,991 | +0.31(+0.78%) |
Dec 13, 2005 | 39.05 | 39.45 | 38.93 | 39.45 | 2,044,821 | +0.42(+1.08%) |
Dec 12, 2005 | 39.20 | 39.35 | 38.78 | 39.03 | 1,466,681 | -0.08(-0.19%) |
Dec 09, 2005 | 38.80 | 39.17 | 38.74 | 39.10 | 2,047,413 | +0.39(+1.01%) |
Dec 08, 2005 | 38.70 | 39.13 | 38.59 | 38.71 | 3,069,724 | +0.11(+0.29%) |
Dec 07, 2005 | 38.95 | 39.12 | 38.49 | 38.60 | 1,719,069 | -0.35(-0.90%) |
Dec 06, 2005 | 39.25 | 39.33 | 38.95 | 38.95 | 1,404,282 | +0.00(+0.00%) |
Dec 05, 2005 | 39.18 | 39.20 | 38.79 | 38.95 | 2,043,825 | -0.34(-0.87%) |
Dec 02, 2005 | 39.33 | 39.46 | 39.05 | 39.29 | 1,157,476 | -0.17(-0.42%) |
Dec 01, 2005 | 38.90 | 39.46 | 38.90 | 39.46 | 1,851,244 | +0.68(+1.75%) |
Nov 30, 2005 | 38.99 | 39.14 | 38.73 | 38.78 | 2,099,446 | -0.04(-0.09%) |
Nov 29, 2005 | 39.00 | 39.05 | 38.72 | 38.81 | 1,884,338 | +0.24(+0.62%) |
Nov 28, 2005 | 39.23 | 39.24 | 38.52 | 38.57 | 3,199,507 | -0.57(-1.46%) |
Nov 25, 2005 | 39.28 | 39.28 | 39.01 | 39.15 | 611,034 | -0.01(-0.01%) |
Nov 23, 2005 | 38.98 | 39.21 | 38.84 | 39.15 | 2,046,018 | +0.07(+0.18%) |
Nov 22, 2005 | 38.73 | 39.11 | 38.48 | 39.08 | 2,020,500 | +0.35(+0.91%) |
Nov 21, 2005 | 38.72 | 38.87 | 38.45 | 38.73 | 2,276,476 | +0.00(+0.01%) |
Nov 18, 2005 | 38.25 | 38.77 | 38.18 | 38.72 | 2,969,048 | +0.48(+1.25%) |
Nov 17, 2005 | 37.86 | 38.42 | 37.80 | 38.25 | 2,217,267 | +0.43(+1.13%) |
Nov 16, 2005 | 37.49 | 37.87 | 37.37 | 37.82 | 1,912,846 | +0.34(+0.90%) |
Nov 15, 2005 | 37.47 | 37.77 | 37.35 | 37.49 | 1,649,892 | +0.02(+0.04%) |
Nov 14, 2005 | 37.75 | 37.89 | 37.39 | 37.47 | 2,204,508 | -0.50(-1.32%) |
Nov 11, 2005 | 37.27 | 38.00 | 37.19 | 37.97 | 2,844,050 | +0.72(+1.94%) |
Nov 10, 2005 | 36.37 | 37.38 | 36.20 | 37.25 | 4,270,661 | +1.21(+3.37%) |
Nov 09, 2005 | 35.53 | 36.56 | 35.41 | 36.04 | 2,370,175 | +0.51(+1.43%) |
Nov 08, 2005 | 35.22 | 35.59 | 34.99 | 35.53 | 1,864,801 | +0.08(+0.23%) |
Nov 07, 2005 | 35.31 | 35.66 | 35.20 | 35.45 | 1,794,028 | +0.14(+0.38%) |
Nov 04, 2005 | 35.54 | 35.56 | 34.91 | 35.31 | 2,065,953 | -0.13(-0.37%) |
Nov 03, 2005 | 35.56 | 35.98 | 35.36 | 35.44 | 1,976,441 | +0.04(+0.10%) |
Nov 02, 2005 | 35.21 | 35.42 | 34.84 | 35.41 | 2,246,174 | +0.25(+0.71%) |
Nov 01, 2005 | 35.81 | 35.82 | 34.93 | 35.16 | 4,247,336 | -0.77(-2.14%) |
Oct 31, 2005 | 35.66 | 36.21 | 35.61 | 35.93 | 2,835,677 | +0.39(+1.09%) |
Oct 28, 2005 | 34.46 | 35.68 | 34.40 | 35.54 | 4,155,033 | +1.57(+4.61%) |
Oct 27, 2005 | 34.23 | 34.40 | 33.87 | 33.97 | 1,277,291 | -0.26(-0.76%) |
Oct 26, 2005 | 34.56 | 34.78 | 34.19 | 34.23 | 2,280,264 | -0.51(-1.47%) |
Oct 25, 2005 | 34.54 | 35.10 | 34.34 | 34.75 | 2,417,822 | +0.13(+0.36%) |
Oct 24, 2005 | 34.11 | 34.77 | 34.11 | 34.62 | 1,514,328 | +0.56(+1.65%) |
Oct 21, 2005 | 33.70 | 34.31 | 33.61 | 34.06 | 2,256,540 | +0.36(+1.06%) |
Oct 20, 2005 | 34.01 | 34.30 | 33.64 | 33.70 | 2,508,928 | -0.39(-1.13%) |
Oct 19, 2005 | 33.61 | 34.11 | 33.16 | 34.09 | 2,899,472 | +0.35(+1.04%) |
Oct 18, 2005 | 34.06 | 34.11 | 33.57 | 33.74 | 1,833,701 | -0.37(-1.07%) |
Oct 17, 2005 | 34.07 | 34.28 | 33.88 | 34.10 | 2,059,175 | +0.04(+0.10%) |
Oct 14, 2005 | 33.71 | 34.10 | 33.60 | 34.07 | 2,474,838 | +0.67(+2.01%) |
Oct 13, 2005 | 33.61 | 33.81 | 32.98 | 33.40 | 2,843,253 | -0.21(-0.63%) |
Oct 12, 2005 | 34.01 | 34.21 | 33.38 | 33.61 | 3,344,042 | -0.66(-1.93%) |
Oct 11, 2005 | 34.37 | 34.66 | 33.86 | 34.27 | 2,251,756 | -0.06(-0.18%) |
Oct 10, 2005 | 34.79 | 34.79 | 34.18 | 34.33 | 1,761,931 | -0.45(-1.30%) |
Oct 07, 2005 | 35.32 | 35.49 | 34.64 | 34.78 | 3,032,843 | -0.54(-1.52%) |
Oct 06, 2005 | 35.43 | 35.60 | 34.86 | 35.32 | 2,718,853 | -0.11(-0.31%) |
Oct 05, 2005 | 36.27 | 36.27 | 35.41 | 35.43 | 3,134,117 | -0.87(-2.40%) |
Oct 04, 2005 | 37.29 | 37.39 | 36.30 | 36.30 | 1,721,262 | -0.98(-2.64%) |