Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.79 | 37.79 | 37.51 | 37.70 | 84,238 | -0.11(-0.29%) |
Dec 29, 2005 | 38.04 | 38.04 | 37.80 | 37.80 | 55,918 | -0.14(-0.36%) |
Dec 28, 2005 | 37.93 | 37.96 | 37.69 | 37.94 | 35,759 | +0.15(+0.39%) |
Dec 27, 2005 | 38.29 | 38.29 | 37.75 | 37.80 | 286,314 | -0.83(-2.15%) |
Dec 23, 2005 | 38.62 | 38.65 | 38.51 | 38.63 | 18,719 | +0.18(+0.48%) |
Dec 22, 2005 | 38.42 | 38.46 | 38.26 | 38.44 | 202,075 | +0.22(+0.57%) |
Dec 21, 2005 | 38.20 | 38.30 | 38.18 | 38.23 | 41,759 | +0.22(+0.57%) |
Dec 20, 2005 | 37.97 | 38.17 | 37.78 | 38.01 | 276,714 | +0.14(+0.37%) |
Dec 19, 2005 | 38.38 | 38.38 | 37.86 | 37.87 | 39,119 | -0.51(-1.32%) |
Dec 16, 2005 | 38.50 | 38.55 | 38.26 | 38.38 | 51,838 | -0.10(-0.25%) |
Dec 15, 2005 | 38.67 | 38.67 | 38.33 | 38.47 | 32,879 | -0.25(-0.66%) |
Dec 14, 2005 | 38.66 | 38.80 | 38.55 | 38.73 | 24,959 | +0.11(+0.28%) |
Dec 13, 2005 | 38.60 | 38.75 | 38.48 | 38.62 | 27,359 | +0.06(+0.16%) |
Dec 12, 2005 | 38.69 | 38.69 | 38.40 | 38.55 | 28,319 | +0.08(+0.22%) |
Dec 09, 2005 | 38.43 | 38.48 | 38.26 | 38.47 | 12,479 | +0.18(+0.47%) |
Dec 08, 2005 | 38.28 | 38.52 | 38.16 | 38.29 | 21,839 | +0.10(+0.27%) |
Dec 07, 2005 | 38.45 | 38.45 | 38.09 | 38.19 | 22,799 | -0.23(-0.59%) |
Dec 06, 2005 | 38.54 | 38.68 | 38.34 | 38.41 | 45,599 | +0.01(+0.02%) |
Dec 05, 2005 | 38.56 | 38.56 | 38.19 | 38.41 | 280,554 | -0.13(-0.34%) |
Dec 02, 2005 | 38.48 | 38.57 | 38.30 | 38.53 | 81,358 | +0.02(+0.04%) |
Dec 01, 2005 | 38.20 | 38.54 | 38.20 | 38.52 | 28,559 | +0.70(+1.84%) |
Nov 30, 2005 | 38.05 | 38.05 | 37.80 | 37.82 | 35,519 | -0.03(-0.09%) |
Nov 29, 2005 | 38.13 | 38.13 | 37.79 | 37.85 | 46,799 | +0.05(+0.13%) |
Nov 28, 2005 | 38.28 | 38.28 | 37.78 | 37.80 | 88,798 | -0.59(-1.54%) |
Nov 25, 2005 | 38.33 | 38.41 | 38.21 | 38.40 | 22,559 | +0.14(+0.37%) |
Nov 23, 2005 | 38.28 | 38.47 | 38.24 | 38.26 | 78,478 | +0.00(+0.01%) |
Nov 22, 2005 | 38.06 | 38.25 | 37.92 | 38.25 | 66,718 | +0.25(+0.65%) |
Nov 21, 2005 | 37.69 | 38.02 | 37.52 | 38.01 | 52,798 | +0.33(+0.87%) |
Nov 18, 2005 | 37.61 | 37.69 | 37.42 | 37.68 | 61,198 | +0.30(+0.81%) |
Nov 17, 2005 | 37.15 | 37.43 | 37.07 | 37.37 | 16,319 | +0.49(+1.32%) |
Nov 16, 2005 | 36.95 | 36.95 | 36.67 | 36.88 | 24,959 | +0.03(+0.08%) |
Nov 15, 2005 | 37.23 | 37.25 | 36.85 | 36.85 | 40,559 | -0.32(-0.86%) |
Nov 14, 2005 | 37.33 | 37.33 | 37.08 | 37.18 | 63,118 | -0.12(-0.34%) |
Nov 11, 2005 | 37.19 | 37.30 | 37.06 | 37.30 | 60,478 | +0.22(+0.58%) |
Nov 10, 2005 | 36.88 | 37.13 | 36.55 | 37.08 | 22,319 | +0.24(+0.64%) |
Nov 09, 2005 | 36.83 | 37.03 | 36.65 | 36.85 | 14,639 | +0.01(+0.03%) |
Nov 08, 2005 | 36.88 | 36.88 | 36.65 | 36.83 | 57,598 | -0.12(-0.32%) |
Nov 07, 2005 | 37.05 | 37.05 | 36.76 | 36.95 | 41,999 | +0.15(+0.42%) |
Nov 04, 2005 | 36.96 | 37.03 | 36.64 | 36.80 | 53,998 | -0.11(-0.29%) |
Nov 03, 2005 | 37.05 | 37.11 | 36.77 | 36.90 | 41,279 | +0.13(+0.36%) |
Nov 02, 2005 | 36.29 | 36.77 | 36.29 | 36.77 | 42,239 | +0.60(+1.66%) |
Nov 01, 2005 | 36.18 | 36.23 | 36.03 | 36.17 | 25,919 | -0.00(-0.01%) |
Oct 31, 2005 | 36.00 | 36.29 | 36.00 | 36.18 | 54,238 | +0.60(+1.67%) |
Oct 28, 2005 | 35.32 | 35.58 | 35.07 | 35.58 | 40,319 | +0.56(+1.61%) |
Oct 27, 2005 | 35.36 | 35.36 | 35.02 | 35.02 | 60,238 | -0.70(-1.95%) |
Oct 26, 2005 | 36.02 | 36.09 | 35.71 | 35.71 | 33,839 | -0.20(-0.57%) |
Oct 25, 2005 | 35.98 | 36.13 | 35.70 | 35.92 | 64,798 | -0.12(-0.35%) |
Oct 24, 2005 | 35.67 | 36.04 | 35.64 | 36.04 | 20,879 | +0.71(+2.00%) |
Oct 21, 2005 | 35.33 | 35.48 | 35.21 | 35.33 | 54,478 | +0.29(+0.82%) |
Oct 20, 2005 | 35.52 | 35.63 | 34.99 | 35.05 | 67,678 | -0.46(-1.30%) |
Oct 19, 2005 | 34.75 | 35.52 | 34.60 | 35.51 | 51,838 | +0.59(+1.68%) |
Oct 18, 2005 | 35.38 | 35.38 | 34.91 | 34.92 | 71,998 | -0.47(-1.32%) |
Oct 17, 2005 | 35.30 | 35.43 | 35.09 | 35.39 | 36,959 | +0.11(+0.32%) |
Oct 14, 2005 | 34.88 | 35.30 | 34.81 | 35.28 | 37,919 | +0.45(+1.30%) |
Oct 13, 2005 | 34.78 | 34.83 | 34.38 | 34.82 | 54,718 | -0.05(-0.14%) |
Oct 12, 2005 | 35.24 | 35.35 | 34.70 | 34.87 | 76,558 | -0.43(-1.22%) |
Oct 11, 2005 | 35.83 | 35.83 | 35.30 | 35.30 | 67,198 | -0.30(-0.83%) |
Oct 10, 2005 | 36.03 | 36.03 | 35.58 | 35.60 | 57,358 | -0.35(-0.98%) |
Oct 07, 2005 | 36.01 | 36.01 | 35.80 | 35.95 | 25,199 | +0.21(+0.59%) |
Oct 06, 2005 | 36.08 | 36.11 | 35.42 | 35.74 | 321,353 | -0.31(-0.87%) |
Oct 05, 2005 | 36.77 | 36.77 | 36.05 | 36.05 | 33,599 | -0.88(-2.37%) |
Oct 04, 2005 | 37.31 | 37.38 | 36.93 | 36.93 | 36,479 | -0.36(-0.97%) |