Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 38.54 | 39.13 | 38.20 | 38.80 | 1,439,727 | +0.24(+0.63%) |
Dec 29, 2005 | 38.66 | 39.11 | 38.26 | 38.56 | 1,374,325 | -0.21(-0.54%) |
Dec 28, 2005 | 37.86 | 38.89 | 37.62 | 38.76 | 1,482,848 | +1.31(+3.49%) |
Dec 27, 2005 | 38.01 | 38.09 | 37.13 | 37.46 | 2,419,203 | +0.10(+0.27%) |
Dec 23, 2005 | 37.27 | 37.48 | 36.99 | 37.36 | 882,370 | +0.10(+0.27%) |
Dec 22, 2005 | 36.99 | 37.39 | 36.99 | 37.26 | 1,023,594 | +0.04(+0.10%) |
Dec 21, 2005 | 37.08 | 37.51 | 36.99 | 37.22 | 994,662 | +0.37(+1.00%) |
Dec 20, 2005 | 36.85 | 37.19 | 36.72 | 36.85 | 1,255,161 | +0.14(+0.37%) |
Dec 19, 2005 | 37.31 | 37.57 | 36.54 | 36.72 | 796,129 | -0.46(-1.24%) |
Dec 16, 2005 | 38.13 | 38.13 | 37.15 | 37.18 | 1,715,523 | -0.86(-2.25%) |
Dec 15, 2005 | 38.79 | 38.89 | 37.76 | 38.03 | 1,281,100 | -0.53(-1.38%) |
Dec 14, 2005 | 38.07 | 38.61 | 37.81 | 38.57 | 1,080,682 | +0.63(+1.66%) |
Dec 13, 2005 | 37.35 | 38.57 | 37.32 | 37.93 | 1,161,936 | +0.67(+1.79%) |
Dec 12, 2005 | 36.91 | 37.38 | 36.85 | 37.27 | 1,171,690 | +1.07(+2.97%) |
Dec 09, 2005 | 36.67 | 36.68 | 36.08 | 36.19 | 788,702 | -0.38(-1.04%) |
Dec 08, 2005 | 36.17 | 36.59 | 35.90 | 36.57 | 1,228,224 | +0.48(+1.32%) |
Dec 07, 2005 | 36.36 | 36.49 | 35.65 | 36.09 | 1,042,771 | -0.26(-0.72%) |
Dec 06, 2005 | 37.09 | 37.09 | 36.04 | 36.36 | 670,646 | +0.13(+0.35%) |
Dec 05, 2005 | 36.76 | 36.96 | 35.99 | 36.23 | 855,101 | -0.03(-0.07%) |
Dec 02, 2005 | 36.40 | 36.60 | 35.74 | 36.26 | 950,543 | -0.05(-0.15%) |
Dec 01, 2005 | 35.38 | 36.33 | 35.35 | 36.31 | 1,266,911 | +1.21(+3.44%) |
Nov 30, 2005 | 34.66 | 35.27 | 34.55 | 35.10 | 901,769 | +0.53(+1.54%) |
Nov 29, 2005 | 34.55 | 34.88 | 34.24 | 34.57 | 611,341 | +0.33(+0.97%) |
Nov 28, 2005 | 35.03 | 35.03 | 34.03 | 34.24 | 1,035,233 | -0.80(-2.29%) |
Nov 25, 2005 | 34.80 | 35.16 | 34.69 | 35.04 | 284,996 | +0.23(+0.67%) |
Nov 23, 2005 | 34.92 | 35.32 | 34.51 | 34.80 | 1,200,955 | -0.12(-0.34%) |
Nov 22, 2005 | 34.82 | 35.11 | 34.59 | 34.92 | 697,361 | +0.35(+1.02%) |
Nov 21, 2005 | 33.78 | 34.66 | 33.50 | 34.57 | 862,861 | +1.19(+3.57%) |
Nov 18, 2005 | 33.90 | 33.99 | 33.20 | 33.38 | 1,221,019 | -0.51(-1.49%) |
Nov 17, 2005 | 34.55 | 34.72 | 33.74 | 33.88 | 1,170,028 | -0.08(-0.24%) |
Nov 16, 2005 | 33.38 | 34.00 | 33.29 | 33.96 | 1,232,658 | +0.68(+2.03%) |
Nov 15, 2005 | 33.50 | 34.43 | 33.13 | 33.29 | 1,314,688 | -0.22(-0.65%) |
Nov 14, 2005 | 33.38 | 33.74 | 33.18 | 33.50 | 1,205,167 | +0.44(+1.34%) |
Nov 11, 2005 | 32.52 | 33.26 | 32.52 | 33.06 | 852,662 | +0.21(+0.63%) |
Nov 10, 2005 | 33.99 | 33.99 | 32.34 | 32.85 | 1,834,799 | -1.23(-3.60%) |
Nov 09, 2005 | 34.73 | 35.14 | 34.00 | 34.08 | 1,480,409 | -0.76(-2.18%) |
Nov 08, 2005 | 34.69 | 35.09 | 34.35 | 34.84 | 1,036,342 | +0.03(+0.08%) |
Nov 07, 2005 | 35.68 | 35.69 | 34.08 | 34.81 | 1,409,687 | -0.97(-2.72%) |
Nov 04, 2005 | 37.17 | 37.19 | 35.53 | 35.79 | 1,119,258 | -1.38(-3.71%) |
Nov 03, 2005 | 36.54 | 37.41 | 36.28 | 37.17 | 1,130,787 | +0.99(+2.74%) |
Nov 02, 2005 | 35.55 | 36.19 | 35.50 | 36.17 | 828,940 | +0.23(+0.63%) |
Nov 01, 2005 | 35.42 | 36.08 | 35.10 | 35.95 | 847,563 | +0.53(+1.50%) |
Oct 31, 2005 | 35.06 | 35.97 | 34.89 | 35.42 | 946,442 | +0.36(+1.03%) |
Oct 28, 2005 | 34.07 | 35.16 | 33.54 | 35.06 | 967,836 | +0.98(+2.89%) |
Oct 27, 2005 | 35.10 | 35.43 | 34.01 | 34.07 | 811,093 | -0.91(-2.60%) |
Oct 26, 2005 | 35.67 | 36.40 | 34.82 | 34.98 | 1,141,428 | -0.69(-1.92%) |
Oct 25, 2005 | 35.09 | 35.81 | 35.00 | 35.67 | 1,199,181 | +0.58(+1.65%) |
Oct 24, 2005 | 33.73 | 35.10 | 33.65 | 35.09 | 895,340 | +0.91(+2.67%) |
Oct 21, 2005 | 34.11 | 34.91 | 33.88 | 34.18 | 1,180,780 | +0.07(+0.21%) |
Oct 20, 2005 | 35.23 | 35.47 | 33.60 | 34.11 | 1,538,938 | -1.52(-4.25%) |
Oct 19, 2005 | 35.27 | 35.80 | 34.73 | 35.62 | 1,666,638 | +0.26(+0.74%) |
Oct 18, 2005 | 36.45 | 36.67 | 35.18 | 35.36 | 1,220,576 | -1.18(-3.23%) |
Oct 17, 2005 | 37.20 | 37.30 | 36.09 | 36.54 | 1,126,463 | +0.25(+0.70%) |
Oct 14, 2005 | 35.81 | 36.58 | 35.02 | 36.29 | 1,097,975 | +0.64(+1.80%) |
Oct 13, 2005 | 36.10 | 36.17 | 34.82 | 35.65 | 1,591,703 | -0.81(-2.23%) |
Oct 12, 2005 | 37.10 | 37.19 | 35.97 | 36.46 | 1,204,170 | -0.63(-1.70%) |
Oct 11, 2005 | 36.99 | 37.42 | 36.74 | 37.09 | 1,206,830 | +0.56(+1.53%) |
Oct 10, 2005 | 37.53 | 37.57 | 36.27 | 36.54 | 793,357 | -0.97(-2.57%) |
Oct 07, 2005 | 37.14 | 37.81 | 36.63 | 37.50 | 1,308,147 | +0.86(+2.34%) |
Oct 06, 2005 | 37.21 | 37.92 | 36.08 | 36.64 | 1,768,399 | -1.27(-3.35%) |
Oct 05, 2005 | 40.37 | 40.49 | 37.62 | 37.92 | 1,743,347 | -2.48(-6.14%) |
Oct 04, 2005 | 41.40 | 41.40 | 40.38 | 40.40 | 901,104 | -1.04(-2.50%) |