Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 36.22 | 36.41 | 36.00 | 36.29 | 644,555 | -0.12(-0.33%) |
Dec 29, 2005 | 36.60 | 36.71 | 36.29 | 36.41 | 794,617 | -0.13(-0.36%) |
Dec 28, 2005 | 37.22 | 37.22 | 36.49 | 36.54 | 1,387,050 | -0.50(-1.36%) |
Dec 27, 2005 | 37.68 | 37.71 | 37.04 | 37.04 | 1,031,469 | -0.41(-1.08%) |
Dec 23, 2005 | 37.29 | 37.65 | 37.28 | 37.45 | 1,248,511 | +0.27(+0.72%) |
Dec 22, 2005 | 37.53 | 37.53 | 37.10 | 37.18 | 2,162,646 | -0.20(-0.54%) |
Dec 21, 2005 | 37.65 | 37.73 | 37.31 | 37.39 | 2,095,645 | -0.15(-0.39%) |
Dec 20, 2005 | 37.64 | 37.75 | 37.48 | 37.53 | 1,545,665 | -0.08(-0.20%) |
Dec 19, 2005 | 37.92 | 37.94 | 37.58 | 37.61 | 2,486,423 | -0.33(-0.87%) |
Dec 16, 2005 | 38.45 | 38.51 | 37.77 | 37.94 | 1,892,620 | -0.24(-0.62%) |
Dec 15, 2005 | 38.40 | 38.51 | 37.98 | 38.18 | 1,382,586 | -0.22(-0.57%) |
Dec 14, 2005 | 38.09 | 38.47 | 37.89 | 38.40 | 972,588 | +0.21(+0.55%) |
Dec 13, 2005 | 37.81 | 38.37 | 37.71 | 38.19 | 1,358,121 | +0.48(+1.28%) |
Dec 12, 2005 | 37.82 | 37.90 | 37.49 | 37.70 | 785,146 | +0.00(+0.00%) |
Dec 09, 2005 | 36.97 | 38.08 | 36.85 | 37.70 | 1,489,699 | +0.79(+2.14%) |
Dec 08, 2005 | 37.09 | 37.14 | 36.65 | 36.91 | 1,021,167 | +0.00(+0.00%) |
Dec 07, 2005 | 37.17 | 37.17 | 36.71 | 36.91 | 1,082,978 | -0.20(-0.53%) |
Dec 06, 2005 | 37.09 | 37.56 | 36.97 | 37.11 | 1,266,885 | +0.12(+0.32%) |
Dec 05, 2005 | 37.32 | 37.39 | 36.97 | 36.99 | 1,221,775 | -0.46(-1.23%) |
Dec 02, 2005 | 37.18 | 37.48 | 36.94 | 37.45 | 879,176 | +0.28(+0.75%) |
Dec 01, 2005 | 36.92 | 37.49 | 36.84 | 37.17 | 908,083 | +0.27(+0.74%) |
Nov 30, 2005 | 36.83 | 37.26 | 36.79 | 36.90 | 2,022,394 | -0.03(-0.09%) |
Nov 29, 2005 | 37.04 | 37.23 | 36.84 | 36.93 | 1,398,089 | +0.19(+0.51%) |
Nov 28, 2005 | 36.24 | 37.00 | 36.24 | 36.74 | 1,386,726 | +0.05(+0.13%) |
Nov 25, 2005 | 36.71 | 36.75 | 36.47 | 36.69 | 353,094 | +0.11(+0.29%) |
Nov 23, 2005 | 36.20 | 36.89 | 36.18 | 36.59 | 1,012,286 | +0.39(+1.06%) |
Nov 22, 2005 | 36.29 | 36.41 | 35.99 | 36.20 | 1,783,088 | -0.23(-0.63%) |
Nov 21, 2005 | 36.20 | 36.65 | 36.18 | 36.43 | 964,640 | +0.04(+0.12%) |
Nov 18, 2005 | 36.85 | 36.85 | 36.05 | 36.39 | 1,661,798 | +0.15(+0.43%) |
Nov 17, 2005 | 35.41 | 36.40 | 35.38 | 36.24 | 1,586,608 | +0.13(+0.37%) |
Nov 16, 2005 | 36.53 | 36.53 | 35.99 | 36.11 | 1,406,694 | -0.31(-0.85%) |
Nov 15, 2005 | 36.68 | 36.76 | 36.22 | 36.41 | 1,607,119 | -0.35(-0.95%) |
Nov 14, 2005 | 37.18 | 37.19 | 36.69 | 36.76 | 1,894,929 | -0.60(-1.59%) |
Nov 11, 2005 | 37.49 | 37.49 | 37.25 | 37.36 | 1,287,657 | +0.06(+0.17%) |
Nov 10, 2005 | 36.92 | 37.36 | 36.73 | 37.30 | 2,043,445 | +0.44(+1.20%) |
Nov 09, 2005 | 36.41 | 37.20 | 36.32 | 36.85 | 1,724,439 | +0.43(+1.19%) |
Nov 08, 2005 | 36.66 | 36.69 | 36.32 | 36.42 | 1,738,502 | +0.01(+0.04%) |
Nov 07, 2005 | 35.95 | 36.84 | 35.77 | 36.41 | 2,479,524 | +0.59(+1.64%) |
Nov 04, 2005 | 35.90 | 36.02 | 35.50 | 35.82 | 1,895,526 | +0.17(+0.47%) |
Nov 03, 2005 | 36.76 | 36.80 | 35.32 | 35.65 | 4,473,225 | -1.03(-2.81%) |
Nov 02, 2005 | 36.78 | 37.22 | 36.20 | 36.68 | 2,619,897 | -0.01(-0.04%) |
Nov 01, 2005 | 36.96 | 37.04 | 36.68 | 36.69 | 2,503,194 | -0.84(-2.24%) |
Oct 31, 2005 | 37.46 | 38.00 | 37.32 | 37.53 | 2,582,824 | +0.28(+0.75%) |
Oct 28, 2005 | 36.80 | 37.37 | 36.73 | 37.25 | 1,847,131 | +0.62(+1.70%) |
Oct 27, 2005 | 36.62 | 37.11 | 36.50 | 36.63 | 1,282,294 | -0.03(-0.10%) |
Oct 26, 2005 | 36.55 | 37.06 | 36.48 | 36.67 | 921,186 | +0.06(+0.17%) |
Oct 25, 2005 | 36.84 | 36.97 | 36.29 | 36.60 | 1,219,737 | -0.31(-0.83%) |
Oct 24, 2005 | 36.55 | 37.13 | 36.50 | 36.91 | 1,452,935 | +0.41(+1.13%) |
Oct 21, 2005 | 36.90 | 37.23 | 36.32 | 36.50 | 2,319,762 | +0.01(+0.04%) |
Oct 20, 2005 | 36.59 | 37.09 | 36.08 | 36.48 | 2,046,646 | -0.20(-0.55%) |
Oct 19, 2005 | 35.80 | 36.71 | 34.59 | 36.69 | 2,408,383 | +1.11(+3.11%) |
Oct 18, 2005 | 35.20 | 36.17 | 35.20 | 35.58 | 2,404,589 | +0.30(+0.85%) |
Oct 17, 2005 | 34.89 | 35.45 | 34.74 | 35.28 | 1,237,882 | +0.30(+0.86%) |
Oct 14, 2005 | 34.61 | 35.27 | 34.49 | 34.98 | 878,971 | +0.61(+1.77%) |
Oct 13, 2005 | 33.89 | 34.46 | 33.89 | 34.37 | 1,474,340 | +0.39(+1.13%) |
Oct 12, 2005 | 34.23 | 34.77 | 33.89 | 33.98 | 1,643,719 | -0.34(-1.00%) |
Oct 11, 2005 | 34.67 | 34.97 | 34.31 | 34.33 | 1,602,403 | -0.39(-1.11%) |
Oct 10, 2005 | 34.69 | 34.96 | 34.45 | 34.71 | 2,007,670 | +0.02(+0.06%) |
Oct 07, 2005 | 35.04 | 35.05 | 34.39 | 34.69 | 2,687,419 | -0.25(-0.70%) |
Oct 06, 2005 | 35.08 | 35.76 | 34.68 | 34.94 | 2,504,023 | -0.18(-0.50%) |
Oct 05, 2005 | 35.45 | 35.77 | 35.11 | 35.11 | 849,246 | -0.37(-1.05%) |
Oct 04, 2005 | 35.81 | 36.18 | 35.48 | 35.48 | 1,912,473 | -0.30(-0.84%) |