Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.06 | 34.28 | 33.72 | 34.14 | 179,799 | -0.08(-0.24%) |
Dec 29, 2005 | 34.50 | 34.55 | 34.21 | 34.22 | 113,275 | -0.41(-1.19%) |
Dec 28, 2005 | 34.50 | 34.70 | 34.36 | 34.63 | 96,698 | +0.25(+0.73%) |
Dec 27, 2005 | 34.82 | 34.94 | 34.38 | 34.38 | 168,211 | -0.29(-0.83%) |
Dec 23, 2005 | 34.63 | 34.79 | 34.61 | 34.67 | 78,701 | +0.07(+0.20%) |
Dec 22, 2005 | 34.79 | 34.83 | 34.42 | 34.60 | 397,412 | -0.20(-0.57%) |
Dec 21, 2005 | 34.57 | 34.91 | 34.54 | 34.80 | 119,823 | +0.23(+0.65%) |
Dec 20, 2005 | 34.50 | 34.91 | 34.48 | 34.57 | 149,518 | +0.06(+0.17%) |
Dec 19, 2005 | 34.73 | 34.73 | 34.45 | 34.52 | 291,641 | -0.21(-0.59%) |
Dec 16, 2005 | 34.80 | 35.01 | 34.60 | 34.72 | 439,905 | -0.04(-0.11%) |
Dec 15, 2005 | 34.89 | 35.01 | 34.27 | 34.76 | 193,833 | -0.27(-0.77%) |
Dec 14, 2005 | 34.78 | 35.20 | 34.75 | 35.03 | 172,154 | +0.08(+0.22%) |
Dec 13, 2005 | 35.18 | 35.24 | 34.66 | 34.95 | 110,634 | -0.08(-0.22%) |
Dec 12, 2005 | 35.22 | 35.28 | 34.57 | 35.03 | 179,384 | -0.11(-0.31%) |
Dec 09, 2005 | 34.54 | 35.34 | 34.51 | 35.14 | 116,692 | +0.42(+1.22%) |
Dec 08, 2005 | 34.59 | 35.10 | 34.41 | 34.72 | 166,978 | +0.02(+0.06%) |
Dec 07, 2005 | 34.89 | 34.89 | 34.41 | 34.70 | 260,488 | -0.08(-0.24%) |
Dec 06, 2005 | 34.63 | 35.04 | 34.55 | 34.78 | 315,524 | +0.06(+0.17%) |
Dec 05, 2005 | 34.36 | 34.89 | 34.35 | 34.72 | 355,734 | -0.71(-2.01%) |
Dec 02, 2005 | 35.30 | 35.45 | 35.00 | 35.44 | 145,355 | +0.03(+0.07%) |
Dec 01, 2005 | 35.29 | 35.56 | 34.96 | 35.41 | 166,960 | +0.26(+0.75%) |
Nov 30, 2005 | 35.47 | 35.60 | 34.80 | 35.15 | 183,411 | -0.17(-0.49%) |
Nov 29, 2005 | 35.45 | 35.53 | 34.99 | 35.32 | 112,002 | +0.12(+0.33%) |
Nov 28, 2005 | 35.35 | 35.36 | 34.93 | 35.20 | 194,416 | -0.04(-0.11%) |
Nov 25, 2005 | 35.35 | 35.38 | 35.07 | 35.24 | 56,787 | -0.03(-0.09%) |
Nov 23, 2005 | 35.33 | 35.59 | 35.14 | 35.28 | 123,123 | -0.18(-0.51%) |
Nov 22, 2005 | 34.97 | 35.51 | 34.77 | 35.46 | 81,326 | +0.28(+0.80%) |
Nov 21, 2005 | 35.03 | 35.29 | 34.80 | 35.17 | 205,005 | +0.23(+0.64%) |
Nov 18, 2005 | 35.19 | 35.20 | 34.79 | 34.95 | 143,819 | +0.02(+0.06%) |
Nov 17, 2005 | 34.57 | 35.02 | 34.40 | 34.93 | 109,956 | +0.59(+1.70%) |
Nov 16, 2005 | 34.48 | 34.63 | 34.09 | 34.34 | 127,194 | -0.17(-0.50%) |
Nov 15, 2005 | 35.05 | 35.40 | 34.38 | 34.52 | 181,146 | -0.71(-2.01%) |
Nov 14, 2005 | 35.63 | 35.65 | 34.91 | 35.22 | 115,863 | -0.39(-1.08%) |
Nov 11, 2005 | 35.42 | 35.69 | 35.27 | 35.61 | 69,782 | +0.06(+0.18%) |
Nov 10, 2005 | 34.87 | 35.57 | 34.43 | 35.55 | 189,135 | +0.85(+2.45%) |
Nov 09, 2005 | 34.57 | 34.90 | 34.41 | 34.70 | 172,224 | +0.03(+0.09%) |
Nov 08, 2005 | 34.73 | 34.84 | 34.43 | 34.66 | 152,980 | -0.32(-0.92%) |
Nov 07, 2005 | 34.56 | 35.19 | 34.56 | 34.99 | 142,199 | +0.25(+0.72%) |
Nov 04, 2005 | 34.63 | 34.73 | 34.28 | 34.73 | 179,269 | +0.25(+0.73%) |
Nov 03, 2005 | 34.73 | 34.73 | 34.27 | 34.48 | 203,991 | -0.24(-0.70%) |
Nov 02, 2005 | 34.03 | 34.74 | 34.03 | 34.73 | 223,886 | +0.64(+1.87%) |
Nov 01, 2005 | 34.12 | 34.32 | 33.71 | 34.09 | 231,009 | -0.20(-0.58%) |
Oct 31, 2005 | 33.98 | 34.57 | 33.98 | 34.29 | 243,382 | +0.32(+0.93%) |
Oct 28, 2005 | 33.48 | 34.02 | 33.48 | 33.98 | 204,608 | +0.50(+1.48%) |
Oct 27, 2005 | 33.44 | 33.61 | 33.31 | 33.48 | 268,998 | -0.10(-0.31%) |
Oct 26, 2005 | 33.26 | 33.80 | 33.17 | 33.58 | 274,306 | +0.17(+0.52%) |
Oct 25, 2005 | 33.15 | 33.42 | 33.03 | 33.41 | 317,537 | +0.09(+0.27%) |
Oct 24, 2005 | 33.17 | 33.32 | 32.89 | 33.32 | 386,305 | +0.34(+1.03%) |
Oct 21, 2005 | 32.25 | 33.31 | 32.25 | 32.98 | 335,637 | +0.66(+2.03%) |
Oct 20, 2005 | 31.76 | 32.48 | 31.70 | 32.32 | 405,640 | +0.44(+1.39%) |
Oct 19, 2005 | 30.89 | 31.90 | 30.86 | 31.88 | 393,381 | +0.71(+2.27%) |
Oct 18, 2005 | 31.65 | 31.73 | 31.04 | 31.17 | 197,502 | -0.38(-1.20%) |
Oct 17, 2005 | 31.62 | 31.82 | 31.17 | 31.55 | 175,987 | -0.19(-0.59%) |
Oct 14, 2005 | 31.42 | 31.79 | 31.06 | 31.74 | 173,854 | +0.54(+1.73%) |
Oct 13, 2005 | 30.88 | 31.34 | 30.44 | 31.20 | 311,153 | +0.18(+0.58%) |
Oct 12, 2005 | 30.94 | 31.24 | 30.59 | 31.02 | 317,587 | +0.04(+0.12%) |
Oct 11, 2005 | 32.09 | 32.26 | 30.98 | 30.98 | 275,619 | -1.14(-3.55%) |
Oct 10, 2005 | 32.75 | 32.75 | 32.05 | 32.12 | 249,301 | -0.41(-1.27%) |
Oct 07, 2005 | 32.64 | 32.82 | 32.46 | 32.53 | 105,206 | -0.03(-0.08%) |
Oct 06, 2005 | 32.32 | 32.86 | 32.10 | 32.55 | 188,347 | +0.22(+0.68%) |
Oct 05, 2005 | 32.62 | 32.70 | 32.12 | 32.34 | 247,992 | -0.35(-1.08%) |
Oct 04, 2005 | 33.26 | 33.56 | 32.69 | 32.69 | 147,513 | -0.68(-2.04%) |