Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.85 | 37.85 | 37.02 | 37.02 | 8,470 | -0.96(-2.52%) |
Dec 29, 2005 | 37.69 | 38.14 | 37.69 | 37.98 | 1,694 | +0.12(+0.33%) |
Dec 28, 2005 | 37.59 | 37.86 | 37.58 | 37.86 | 1,694 | +0.27(+0.73%) |
Dec 27, 2005 | 38.00 | 38.00 | 37.49 | 37.59 | 7,986 | -0.41(-1.09%) |
Dec 23, 2005 | 37.82 | 38.00 | 37.60 | 38.00 | 3,993 | +0.19(+0.50%) |
Dec 22, 2005 | 37.27 | 37.85 | 37.27 | 37.81 | 3,509 | +0.29(+0.77%) |
Dec 21, 2005 | 37.55 | 37.76 | 37.47 | 37.52 | 5,082 | -0.02(-0.07%) |
Dec 20, 2005 | 37.53 | 37.79 | 37.41 | 37.55 | 5,082 | -0.15(-0.39%) |
Dec 19, 2005 | 38.43 | 38.43 | 37.61 | 37.69 | 10,043 | -0.91(-2.35%) |
Dec 16, 2005 | 38.69 | 39.09 | 38.55 | 38.60 | 37,026 | +0.01(+0.02%) |
Dec 15, 2005 | 39.50 | 39.50 | 37.95 | 38.59 | 11,253 | -1.07(-2.71%) |
Dec 14, 2005 | 39.83 | 40.08 | 39.52 | 39.67 | 3,146 | -0.33(-0.83%) |
Dec 13, 2005 | 39.79 | 40.00 | 39.35 | 40.00 | 6,050 | +0.04(+0.10%) |
Dec 12, 2005 | 39.75 | 39.96 | 39.59 | 39.96 | 4,114 | -0.04(-0.10%) |
Dec 09, 2005 | 39.42 | 40.00 | 39.30 | 40.00 | 6,534 | +0.70(+1.79%) |
Dec 08, 2005 | 39.13 | 39.42 | 39.11 | 39.30 | 6,776 | +0.04(+0.11%) |
Dec 07, 2005 | 39.13 | 39.26 | 37.29 | 39.26 | 6,413 | -0.04(-0.11%) |
Dec 06, 2005 | 39.46 | 39.67 | 39.30 | 39.30 | 9,317 | -0.07(-0.19%) |
Dec 05, 2005 | 39.36 | 39.45 | 39.05 | 39.37 | 4,961 | -0.09(-0.23%) |
Dec 02, 2005 | 39.05 | 39.46 | 38.76 | 39.46 | 5,808 | +0.41(+1.06%) |
Dec 01, 2005 | 37.52 | 39.05 | 37.52 | 39.05 | 10,406 | +1.69(+4.54%) |
Nov 30, 2005 | 37.11 | 37.43 | 37.07 | 37.36 | 6,534 | +0.08(+0.22%) |
Nov 29, 2005 | 38.26 | 38.26 | 37.27 | 37.27 | 8,712 | -0.83(-2.17%) |
Nov 28, 2005 | 38.93 | 38.93 | 38.10 | 38.10 | 5,566 | -0.99(-2.54%) |
Nov 25, 2005 | 39.09 | 39.09 | 39.09 | 39.09 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 39.09 | 39.26 | 39.09 | 39.09 | 2,299 | +0.00(+0.00%) |
Nov 22, 2005 | 39.26 | 39.26 | 39.09 | 39.09 | 2,420 | -0.17(-0.42%) |
Nov 21, 2005 | 39.07 | 39.26 | 38.77 | 39.26 | 3,993 | +0.14(+0.36%) |
Nov 18, 2005 | 39.26 | 39.59 | 39.01 | 39.12 | 7,139 | +0.89(+2.34%) |
Nov 17, 2005 | 37.69 | 38.26 | 37.69 | 38.22 | 4,235 | +0.59(+1.58%) |
Nov 16, 2005 | 38.22 | 38.41 | 37.63 | 37.63 | 7,139 | -0.01(-0.02%) |
Nov 15, 2005 | 39.26 | 39.39 | 37.62 | 37.64 | 13,310 | -1.64(-4.19%) |
Nov 14, 2005 | 39.66 | 39.87 | 39.26 | 39.28 | 9,075 | -0.38(-0.96%) |
Nov 11, 2005 | 39.09 | 39.88 | 39.09 | 39.66 | 8,954 | +0.54(+1.37%) |
Nov 10, 2005 | 37.36 | 39.12 | 37.19 | 39.12 | 9,196 | +1.77(+4.73%) |
Nov 09, 2005 | 37.11 | 37.52 | 36.37 | 37.36 | 11,374 | +0.37(+1.01%) |
Nov 08, 2005 | 36.78 | 37.02 | 36.78 | 36.98 | 4,719 | -0.21(-0.56%) |
Nov 07, 2005 | 36.61 | 37.19 | 36.46 | 37.19 | 6,292 | +0.58(+1.58%) |
Nov 04, 2005 | 36.49 | 36.61 | 36.38 | 36.61 | 2,420 | +0.00(+0.00%) |
Nov 03, 2005 | 36.57 | 36.98 | 36.45 | 36.61 | 5,203 | +0.25(+0.68%) |
Nov 02, 2005 | 35.54 | 36.36 | 35.54 | 36.36 | 4,961 | +0.48(+1.34%) |
Nov 01, 2005 | 36.36 | 36.36 | 35.88 | 35.88 | 2,904 | -0.57(-1.56%) |
Oct 31, 2005 | 36.36 | 36.70 | 36.20 | 36.45 | 9,801 | +0.18(+0.50%) |
Oct 28, 2005 | 35.62 | 36.27 | 35.62 | 36.27 | 7,865 | +0.82(+2.31%) |
Oct 27, 2005 | 35.70 | 35.87 | 35.45 | 35.45 | 2,662 | -0.39(-1.08%) |
Oct 26, 2005 | 35.70 | 35.87 | 35.70 | 35.84 | 1,089 | +0.31(+0.86%) |
Oct 25, 2005 | 36.37 | 36.45 | 35.25 | 35.54 | 5,566 | -0.91(-2.49%) |
Oct 24, 2005 | 35.95 | 36.50 | 35.87 | 36.45 | 6,050 | +1.07(+3.04%) |
Oct 21, 2005 | 33.92 | 35.37 | 33.92 | 35.37 | 5,203 | +1.45(+4.29%) |
Oct 20, 2005 | 34.45 | 34.45 | 33.91 | 33.92 | 4,719 | -0.48(-1.39%) |
Oct 19, 2005 | 33.64 | 34.40 | 33.47 | 34.40 | 6,292 | +0.76(+2.26%) |
Oct 18, 2005 | 34.71 | 34.71 | 33.64 | 33.64 | 3,388 | -1.17(-3.35%) |
Oct 17, 2005 | 35.21 | 35.21 | 34.64 | 34.80 | 2,783 | -0.32(-0.92%) |
Oct 14, 2005 | 34.55 | 35.27 | 34.26 | 35.12 | 4,477 | +0.74(+2.16%) |
Oct 13, 2005 | 34.46 | 34.55 | 34.21 | 34.38 | 3,751 | +0.00(+0.00%) |
Oct 12, 2005 | 35.54 | 35.54 | 34.21 | 34.38 | 7,865 | -1.29(-3.61%) |
Oct 11, 2005 | 35.74 | 35.87 | 35.58 | 35.67 | 5,445 | +0.12(+0.33%) |
Oct 10, 2005 | 35.66 | 35.67 | 35.54 | 35.55 | 5,445 | -0.11(-0.30%) |
Oct 07, 2005 | 35.00 | 35.76 | 35.00 | 35.66 | 3,388 | +0.79(+2.28%) |
Oct 06, 2005 | 34.88 | 35.04 | 34.69 | 34.87 | 9,075 | -0.12(-0.33%) |
Oct 05, 2005 | 35.37 | 35.37 | 34.96 | 34.98 | 7,623 | -0.55(-1.56%) |
Oct 04, 2005 | 35.79 | 35.93 | 35.54 | 35.54 | 13,068 | -0.33(-0.92%) |