Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.96 | 35.38 | 34.67 | 34.73 | 1,966,682 | -0.35(-1.00%) |
Dec 29, 2005 | 35.07 | 35.28 | 35.02 | 35.08 | 1,648,455 | -0.10(-0.28%) |
Dec 28, 2005 | 35.01 | 35.38 | 34.91 | 35.18 | 1,910,400 | +0.24(+0.68%) |
Dec 27, 2005 | 35.20 | 35.38 | 34.90 | 34.94 | 1,873,650 | -0.15(-0.42%) |
Dec 23, 2005 | 35.09 | 35.40 | 35.02 | 35.09 | 2,116,272 | +0.10(+0.28%) |
Dec 22, 2005 | 35.03 | 35.03 | 34.70 | 34.99 | 2,366,839 | +0.02(+0.06%) |
Dec 21, 2005 | 34.74 | 35.08 | 34.51 | 34.97 | 3,467,694 | +0.41(+1.20%) |
Dec 20, 2005 | 34.10 | 34.75 | 33.98 | 34.55 | 3,081,181 | +0.39(+1.15%) |
Dec 19, 2005 | 34.39 | 34.41 | 34.01 | 34.16 | 4,056,831 | -0.06(-0.18%) |
Dec 16, 2005 | 34.72 | 34.97 | 34.15 | 34.23 | 7,005,706 | -0.53(-1.54%) |
Dec 15, 2005 | 34.55 | 34.93 | 34.41 | 34.76 | 4,215,475 | +0.20(+0.59%) |
Dec 14, 2005 | 34.06 | 34.72 | 34.06 | 34.55 | 3,565,647 | +0.42(+1.23%) |
Dec 13, 2005 | 34.17 | 34.26 | 33.82 | 34.13 | 4,142,808 | -0.04(-0.12%) |
Dec 12, 2005 | 34.07 | 34.35 | 34.05 | 34.18 | 2,571,592 | +0.09(+0.27%) |
Dec 09, 2005 | 33.98 | 34.42 | 33.87 | 34.08 | 3,268,736 | +0.18(+0.54%) |
Dec 08, 2005 | 33.94 | 34.27 | 33.78 | 33.90 | 6,438,191 | -0.74(-2.15%) |
Dec 07, 2005 | 34.65 | 34.78 | 34.36 | 34.65 | 3,354,154 | +0.19(+0.55%) |
Dec 06, 2005 | 34.82 | 35.03 | 34.40 | 34.46 | 4,829,344 | -0.36(-1.03%) |
Dec 05, 2005 | 34.64 | 34.86 | 34.41 | 34.81 | 4,108,503 | +0.18(+0.51%) |
Dec 02, 2005 | 34.27 | 34.70 | 34.15 | 34.64 | 3,517,368 | +0.39(+1.13%) |
Dec 01, 2005 | 34.12 | 34.54 | 33.71 | 34.25 | 8,750,690 | -0.81(-2.32%) |
Nov 30, 2005 | 35.71 | 35.95 | 34.98 | 35.07 | 4,540,384 | -0.56(-1.58%) |
Nov 29, 2005 | 35.41 | 35.89 | 35.24 | 35.63 | 3,929,251 | +0.35(+0.99%) |
Nov 28, 2005 | 35.45 | 35.61 | 35.10 | 35.28 | 3,374,357 | -0.23(-0.65%) |
Nov 25, 2005 | 35.63 | 35.77 | 35.24 | 35.51 | 1,872,844 | +0.01(+0.04%) |
Nov 23, 2005 | 34.68 | 35.64 | 34.45 | 35.50 | 4,120,087 | +0.92(+2.66%) |
Nov 22, 2005 | 34.72 | 34.73 | 34.35 | 34.58 | 5,510,003 | -0.11(-0.30%) |
Nov 21, 2005 | 34.90 | 35.07 | 34.61 | 34.68 | 3,038,778 | -0.29(-0.82%) |
Nov 18, 2005 | 35.00 | 35.32 | 34.74 | 34.97 | 3,734,819 | -0.01(-0.02%) |
Nov 17, 2005 | 34.58 | 34.99 | 34.48 | 34.98 | 3,456,333 | +0.44(+1.26%) |
Nov 16, 2005 | 34.58 | 34.72 | 34.32 | 34.54 | 3,260,642 | -0.04(-0.10%) |
Nov 15, 2005 | 34.70 | 34.77 | 34.09 | 34.58 | 4,676,888 | -0.39(-1.10%) |
Nov 14, 2005 | 35.14 | 35.28 | 34.77 | 34.96 | 3,466,210 | -0.24(-0.68%) |
Nov 11, 2005 | 34.84 | 35.31 | 34.84 | 35.20 | 2,963,077 | +0.06(+0.16%) |
Nov 10, 2005 | 34.18 | 35.21 | 34.08 | 35.14 | 5,582,924 | +0.99(+2.90%) |
Nov 09, 2005 | 34.30 | 34.54 | 34.12 | 34.15 | 3,370,707 | -0.20(-0.59%) |
Nov 08, 2005 | 34.82 | 34.82 | 34.26 | 34.36 | 3,196,014 | -0.47(-1.35%) |
Nov 07, 2005 | 34.44 | 35.06 | 34.24 | 34.83 | 4,597,371 | +0.34(+1.00%) |
Nov 04, 2005 | 34.20 | 34.51 | 34.05 | 34.48 | 2,017,304 | +0.32(+0.92%) |
Nov 03, 2005 | 34.40 | 35.10 | 34.04 | 34.17 | 5,768,316 | +0.11(+0.33%) |
Nov 02, 2005 | 33.82 | 34.32 | 33.78 | 34.06 | 3,906,717 | +0.27(+0.79%) |
Nov 01, 2005 | 33.91 | 34.12 | 33.59 | 33.79 | 2,834,389 | -0.17(-0.50%) |
Oct 31, 2005 | 33.31 | 34.12 | 33.31 | 33.96 | 4,831,692 | +0.72(+2.18%) |
Oct 28, 2005 | 32.90 | 33.24 | 32.67 | 33.24 | 3,361,747 | +0.70(+2.14%) |
Oct 27, 2005 | 33.14 | 33.42 | 32.49 | 32.54 | 4,514,538 | -0.53(-1.59%) |
Oct 26, 2005 | 33.40 | 33.87 | 33.07 | 33.07 | 6,215,323 | -0.58(-1.71%) |
Oct 25, 2005 | 33.70 | 33.85 | 33.38 | 33.64 | 4,582,352 | -0.20(-0.58%) |
Oct 24, 2005 | 33.47 | 33.87 | 33.33 | 33.84 | 3,328,332 | +0.31(+0.92%) |
Oct 21, 2005 | 33.83 | 33.83 | 33.30 | 33.53 | 6,527,744 | +0.08(+0.25%) |
Oct 20, 2005 | 33.57 | 33.86 | 33.28 | 33.45 | 7,609,972 | -0.09(-0.27%) |
Oct 19, 2005 | 32.68 | 33.54 | 32.36 | 33.54 | 7,173,238 | +1.02(+3.15%) |
Oct 18, 2005 | 32.61 | 32.82 | 32.39 | 32.51 | 3,475,676 | -0.21(-0.64%) |
Oct 17, 2005 | 32.47 | 32.73 | 32.32 | 32.72 | 3,504,235 | +0.11(+0.32%) |
Oct 14, 2005 | 31.96 | 32.71 | 31.83 | 32.62 | 6,464,380 | +0.77(+2.40%) |
Oct 13, 2005 | 31.63 | 31.96 | 31.63 | 31.85 | 5,348,558 | +0.08(+0.27%) |
Oct 12, 2005 | 31.95 | 32.25 | 31.67 | 31.77 | 6,769,838 | -0.19(-0.59%) |
Oct 11, 2005 | 31.90 | 32.25 | 31.81 | 31.96 | 4,050,769 | -0.08(-0.26%) |
Oct 10, 2005 | 31.94 | 32.37 | 31.76 | 32.04 | 6,789,144 | +0.00(+0.00%) |
Oct 07, 2005 | 31.66 | 32.05 | 31.54 | 32.04 | 5,043,830 | +0.51(+1.60%) |
Oct 06, 2005 | 30.83 | 31.87 | 30.72 | 31.54 | 12,334,212 | +1.41(+4.68%) |
Oct 05, 2005 | 30.06 | 30.35 | 29.73 | 30.12 | 4,917,595 | -0.04(-0.14%) |
Oct 04, 2005 | 30.05 | 30.71 | 30.01 | 30.17 | 3,992,857 | +0.09(+0.30%) |