Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.17 | 37.30 | 36.92 | 37.12 | 736,348 | -0.05(-0.12%) |
Dec 29, 2005 | 37.22 | 37.35 | 37.16 | 37.17 | 457,806 | -0.02(-0.06%) |
Dec 28, 2005 | 37.33 | 37.37 | 37.16 | 37.19 | 851,016 | -0.14(-0.37%) |
Dec 27, 2005 | 37.48 | 37.65 | 37.32 | 37.33 | 373,701 | -0.21(-0.55%) |
Dec 23, 2005 | 37.43 | 37.64 | 37.38 | 37.54 | 395,161 | -0.02(-0.05%) |
Dec 22, 2005 | 37.55 | 37.62 | 37.47 | 37.56 | 804,195 | +0.02(+0.06%) |
Dec 21, 2005 | 37.51 | 37.60 | 37.46 | 37.53 | 720,307 | -0.05(-0.13%) |
Dec 20, 2005 | 37.53 | 37.73 | 37.50 | 37.58 | 582,011 | +0.12(+0.32%) |
Dec 19, 2005 | 37.70 | 37.72 | 37.40 | 37.46 | 844,730 | -0.08(-0.22%) |
Dec 16, 2005 | 37.62 | 37.71 | 37.53 | 37.55 | 644,006 | +0.03(+0.09%) |
Dec 15, 2005 | 37.57 | 37.62 | 37.39 | 37.52 | 564,454 | -0.06(-0.17%) |
Dec 14, 2005 | 37.50 | 37.64 | 37.45 | 37.58 | 601,520 | +0.10(+0.26%) |
Dec 13, 2005 | 37.26 | 37.60 | 37.26 | 37.48 | 1,307,305 | +0.16(+0.43%) |
Dec 12, 2005 | 37.31 | 37.39 | 37.16 | 37.32 | 609,541 | +0.23(+0.61%) |
Dec 09, 2005 | 37.12 | 37.20 | 37.04 | 37.10 | 444,149 | +0.07(+0.20%) |
Dec 08, 2005 | 37.04 | 37.16 | 36.86 | 37.02 | 1,106,364 | -0.15(-0.40%) |
Dec 07, 2005 | 37.16 | 37.24 | 37.00 | 37.17 | 537,575 | -0.01(-0.02%) |
Dec 06, 2005 | 37.22 | 37.37 | 37.14 | 37.18 | 621,246 | -0.21(-0.57%) |
Dec 05, 2005 | 37.39 | 37.46 | 37.18 | 37.39 | 565,104 | -0.10(-0.26%) |
Dec 02, 2005 | 37.28 | 37.50 | 37.16 | 37.49 | 589,815 | +0.03(+0.07%) |
Dec 01, 2005 | 37.30 | 37.56 | 37.30 | 37.46 | 947,042 | +0.58(+1.58%) |
Nov 30, 2005 | 37.02 | 37.08 | 36.87 | 36.88 | 869,007 | -0.30(-0.82%) |
Nov 29, 2005 | 37.26 | 37.31 | 37.09 | 37.18 | 1,162,289 | -0.18(-0.49%) |
Nov 28, 2005 | 37.48 | 37.50 | 37.26 | 37.37 | 847,331 | +0.03(+0.07%) |
Nov 25, 2005 | 37.37 | 37.43 | 37.25 | 37.34 | 468,644 | -0.26(-0.70%) |
Nov 23, 2005 | 37.52 | 37.74 | 37.46 | 37.60 | 869,874 | +0.12(+0.31%) |
Nov 22, 2005 | 37.27 | 37.52 | 37.06 | 37.49 | 904,557 | -0.12(-0.31%) |
Nov 21, 2005 | 37.59 | 37.64 | 37.49 | 37.60 | 1,212,145 | -0.03(-0.07%) |
Nov 18, 2005 | 37.63 | 37.65 | 37.46 | 37.63 | 849,282 | +0.26(+0.70%) |
Nov 17, 2005 | 37.17 | 37.37 | 37.17 | 37.37 | 888,516 | +0.39(+1.05%) |
Nov 16, 2005 | 36.99 | 37.03 | 36.81 | 36.98 | 1,104,847 | -0.06(-0.17%) |
Nov 15, 2005 | 37.18 | 37.33 | 36.98 | 37.04 | 860,987 | -0.09(-0.25%) |
Nov 14, 2005 | 37.12 | 37.16 | 36.91 | 37.14 | 756,290 | -0.15(-0.40%) |
Nov 11, 2005 | 37.18 | 37.33 | 37.18 | 37.28 | 703,399 | +0.17(+0.45%) |
Nov 10, 2005 | 36.90 | 37.14 | 36.80 | 37.12 | 846,681 | +0.33(+0.89%) |
Nov 09, 2005 | 36.67 | 36.88 | 36.62 | 36.79 | 864,889 | +0.18(+0.50%) |
Nov 08, 2005 | 36.67 | 36.71 | 36.49 | 36.61 | 607,806 | -0.06(-0.16%) |
Nov 07, 2005 | 36.59 | 36.74 | 36.52 | 36.67 | 625,364 | +0.12(+0.34%) |
Nov 04, 2005 | 36.71 | 36.74 | 36.34 | 36.54 | 1,270,888 | -0.11(-0.29%) |
Nov 03, 2005 | 36.81 | 36.87 | 36.61 | 36.65 | 950,944 | +0.02(+0.06%) |
Nov 02, 2005 | 36.43 | 36.64 | 36.32 | 36.62 | 1,110,049 | +0.25(+0.68%) |
Nov 01, 2005 | 36.51 | 36.55 | 36.31 | 36.38 | 515,465 | +0.04(+0.11%) |
Oct 31, 2005 | 36.19 | 36.42 | 36.14 | 36.33 | 1,329,631 | +0.26(+0.73%) |
Oct 28, 2005 | 36.14 | 36.27 | 35.82 | 36.07 | 729,628 | +0.18(+0.50%) |
Oct 27, 2005 | 36.06 | 36.10 | 35.86 | 35.89 | 889,166 | -0.30(-0.83%) |
Oct 26, 2005 | 36.33 | 36.45 | 36.18 | 36.19 | 932,302 | +0.06(+0.18%) |
Oct 25, 2005 | 36.21 | 36.34 | 35.98 | 36.13 | 992,129 | -0.12(-0.32%) |
Oct 24, 2005 | 36.09 | 36.27 | 36.03 | 36.24 | 803,328 | +0.36(+1.02%) |
Oct 21, 2005 | 35.95 | 36.09 | 35.77 | 35.88 | 686,709 | +0.13(+0.37%) |
Oct 20, 2005 | 35.98 | 36.09 | 35.63 | 35.74 | 1,054,558 | -0.45(-1.24%) |
Oct 19, 2005 | 35.68 | 36.21 | 35.64 | 36.19 | 1,309,906 | +0.16(+0.45%) |
Oct 18, 2005 | 36.10 | 36.21 | 36.01 | 36.03 | 893,718 | -0.20(-0.55%) |
Oct 17, 2005 | 36.17 | 36.26 | 36.12 | 36.23 | 966,985 | -0.27(-0.75%) |
Oct 14, 2005 | 36.34 | 36.54 | 36.23 | 36.50 | 798,342 | +0.23(+0.62%) |
Oct 13, 2005 | 36.15 | 36.32 | 35.95 | 36.27 | 936,421 | +0.04(+0.10%) |
Oct 12, 2005 | 36.42 | 36.46 | 36.14 | 36.24 | 1,258,533 | -0.35(-0.95%) |
Oct 11, 2005 | 36.72 | 36.76 | 36.52 | 36.58 | 929,701 | -0.11(-0.29%) |
Oct 10, 2005 | 36.75 | 36.83 | 36.62 | 36.69 | 601,954 | -0.13(-0.35%) |
Oct 07, 2005 | 36.76 | 36.88 | 36.68 | 36.82 | 836,276 | +0.02(+0.05%) |
Oct 06, 2005 | 36.93 | 36.98 | 36.68 | 36.80 | 851,233 | -0.16(-0.44%) |
Oct 05, 2005 | 37.10 | 37.18 | 36.95 | 36.96 | 605,205 | -0.30(-0.82%) |
Oct 04, 2005 | 37.47 | 37.58 | 37.25 | 37.27 | 614,309 | -0.21(-0.55%) |