Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.68 | 36.11 | 35.39 | 35.44 | 1,927,126 | -0.36(-1.00%) |
Dec 29, 2005 | 35.79 | 36.00 | 35.74 | 35.80 | 1,615,299 | -0.10(-0.28%) |
Dec 28, 2005 | 35.73 | 36.10 | 35.62 | 35.90 | 1,871,976 | +0.24(+0.68%) |
Dec 27, 2005 | 35.92 | 36.10 | 35.62 | 35.66 | 1,835,965 | -0.15(-0.42%) |
Dec 23, 2005 | 35.81 | 36.12 | 35.74 | 35.81 | 2,073,707 | +0.10(+0.28%) |
Dec 22, 2005 | 35.75 | 35.75 | 35.41 | 35.71 | 2,319,234 | +0.02(+0.06%) |
Dec 21, 2005 | 35.46 | 35.80 | 35.22 | 35.69 | 3,397,947 | +0.42(+1.20%) |
Dec 20, 2005 | 34.80 | 35.46 | 34.68 | 35.26 | 3,019,208 | +0.40(+1.15%) |
Dec 19, 2005 | 35.09 | 35.12 | 34.71 | 34.86 | 3,975,235 | -0.06(-0.18%) |
Dec 16, 2005 | 35.44 | 35.69 | 34.86 | 34.93 | 6,864,799 | -0.54(-1.54%) |
Dec 15, 2005 | 35.26 | 35.65 | 35.11 | 35.47 | 4,130,688 | +0.21(+0.59%) |
Dec 14, 2005 | 34.76 | 35.43 | 34.76 | 35.26 | 3,493,930 | +0.43(+1.23%) |
Dec 13, 2005 | 34.87 | 34.96 | 34.52 | 34.83 | 4,059,482 | -0.04(-0.12%) |
Dec 12, 2005 | 34.77 | 35.06 | 34.75 | 34.88 | 2,519,869 | +0.09(+0.27%) |
Dec 09, 2005 | 34.68 | 35.13 | 34.56 | 34.78 | 3,202,991 | +0.19(+0.54%) |
Dec 08, 2005 | 34.64 | 34.98 | 34.47 | 34.60 | 6,308,698 | -0.76(-2.15%) |
Dec 07, 2005 | 35.36 | 35.49 | 35.06 | 35.36 | 3,286,691 | +0.19(+0.55%) |
Dec 06, 2005 | 35.54 | 35.75 | 35.11 | 35.16 | 4,732,210 | -0.37(-1.03%) |
Dec 05, 2005 | 35.35 | 35.57 | 35.12 | 35.53 | 4,025,867 | +0.18(+0.51%) |
Dec 02, 2005 | 34.97 | 35.41 | 34.85 | 35.35 | 3,446,623 | +0.39(+1.13%) |
Dec 01, 2005 | 34.82 | 35.25 | 34.40 | 34.96 | 8,574,686 | -0.83(-2.32%) |
Nov 30, 2005 | 36.45 | 36.69 | 35.70 | 35.79 | 4,449,062 | -0.57(-1.58%) |
Nov 29, 2005 | 36.14 | 36.63 | 35.97 | 36.36 | 3,850,221 | +0.36(+1.00%) |
Nov 28, 2005 | 36.17 | 36.34 | 35.82 | 36.00 | 3,306,488 | -0.24(-0.65%) |
Nov 25, 2005 | 36.36 | 36.50 | 35.96 | 36.24 | 1,835,175 | +0.01(+0.04%) |
Nov 23, 2005 | 35.39 | 36.37 | 35.16 | 36.22 | 4,037,219 | +0.94(+2.66%) |
Nov 22, 2005 | 35.43 | 35.44 | 35.06 | 35.29 | 5,399,179 | -0.11(-0.30%) |
Nov 21, 2005 | 35.62 | 35.79 | 35.32 | 35.39 | 2,977,658 | -0.29(-0.82%) |
Nov 18, 2005 | 35.72 | 36.05 | 35.46 | 35.69 | 3,659,700 | -0.01(-0.02%) |
Nov 17, 2005 | 35.29 | 35.71 | 35.19 | 35.69 | 3,386,815 | +0.44(+1.26%) |
Nov 16, 2005 | 35.29 | 35.43 | 35.02 | 35.25 | 3,195,060 | -0.04(-0.10%) |
Nov 15, 2005 | 35.41 | 35.48 | 34.79 | 35.29 | 4,582,821 | -0.39(-1.10%) |
Nov 14, 2005 | 35.87 | 36.00 | 35.49 | 35.68 | 3,396,493 | -0.24(-0.68%) |
Nov 11, 2005 | 35.55 | 36.04 | 35.55 | 35.92 | 2,903,480 | +0.06(+0.16%) |
Nov 10, 2005 | 34.88 | 35.93 | 34.78 | 35.87 | 5,470,633 | +1.01(+2.90%) |
Nov 09, 2005 | 35.00 | 35.25 | 34.82 | 34.86 | 3,302,911 | -0.21(-0.59%) |
Nov 08, 2005 | 35.54 | 35.54 | 34.96 | 35.06 | 3,131,732 | -0.48(-1.35%) |
Nov 07, 2005 | 35.14 | 35.78 | 34.94 | 35.54 | 4,504,903 | +0.35(+1.00%) |
Nov 04, 2005 | 34.91 | 35.22 | 34.75 | 35.19 | 1,976,729 | +0.32(+0.92%) |
Nov 03, 2005 | 35.11 | 35.82 | 34.73 | 34.87 | 5,652,297 | +0.11(+0.33%) |
Nov 02, 2005 | 34.51 | 35.03 | 34.47 | 34.76 | 3,828,140 | +0.27(+0.79%) |
Nov 01, 2005 | 34.61 | 34.82 | 34.28 | 34.48 | 2,777,380 | -0.17(-0.50%) |
Oct 31, 2005 | 34.00 | 34.82 | 34.00 | 34.66 | 4,734,511 | +0.74(+2.18%) |
Oct 28, 2005 | 33.57 | 33.92 | 33.34 | 33.92 | 3,294,132 | +0.71(+2.14%) |
Oct 27, 2005 | 33.82 | 34.10 | 33.16 | 33.21 | 4,423,736 | -0.54(-1.59%) |
Oct 26, 2005 | 34.09 | 34.56 | 33.75 | 33.75 | 6,090,313 | -0.59(-1.71%) |
Oct 25, 2005 | 34.39 | 34.54 | 34.06 | 34.33 | 4,490,186 | -0.20(-0.58%) |
Oct 24, 2005 | 34.15 | 34.56 | 34.01 | 34.53 | 3,261,389 | +0.32(+0.92%) |
Oct 21, 2005 | 34.53 | 34.53 | 33.98 | 34.22 | 6,396,450 | +0.09(+0.25%) |
Oct 20, 2005 | 34.25 | 34.55 | 33.96 | 34.13 | 7,456,911 | -0.09(-0.27%) |
Oct 19, 2005 | 33.35 | 34.23 | 33.03 | 34.23 | 7,028,961 | +1.05(+3.15%) |
Oct 18, 2005 | 33.28 | 33.49 | 33.05 | 33.18 | 3,405,769 | -0.21(-0.64%) |
Oct 17, 2005 | 33.14 | 33.40 | 32.98 | 33.39 | 3,433,754 | +0.11(+0.32%) |
Oct 14, 2005 | 32.61 | 33.38 | 32.48 | 33.29 | 6,334,360 | +0.78(+2.40%) |
Oct 13, 2005 | 32.28 | 32.62 | 32.28 | 32.51 | 5,240,981 | +0.09(+0.27%) |
Oct 12, 2005 | 32.61 | 32.91 | 32.32 | 32.42 | 6,633,674 | -0.19(-0.59%) |
Oct 11, 2005 | 32.56 | 32.91 | 32.46 | 32.61 | 3,969,295 | -0.09(-0.26%) |
Oct 10, 2005 | 32.60 | 33.04 | 32.41 | 32.70 | 6,652,592 | +0.00(+0.00%) |
Oct 07, 2005 | 32.31 | 32.71 | 32.18 | 32.70 | 4,942,382 | +0.52(+1.60%) |
Oct 06, 2005 | 31.47 | 32.53 | 31.35 | 32.18 | 12,086,131 | +1.44(+4.68%) |
Oct 05, 2005 | 30.68 | 30.97 | 30.34 | 30.74 | 4,818,687 | -0.04(-0.14%) |
Oct 04, 2005 | 30.67 | 31.35 | 30.63 | 30.79 | 3,912,548 | +0.09(+0.30%) |