Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 38.39 | 38.54 | 37.85 | 38.03 | 223,972 | -0.42(-1.09%) |
Dec 29, 2005 | 38.26 | 38.62 | 38.16 | 38.44 | 179,177 | +0.23(+0.60%) |
Dec 28, 2005 | 38.12 | 38.42 | 37.83 | 38.21 | 232,180 | +0.23(+0.61%) |
Dec 27, 2005 | 38.38 | 38.39 | 37.62 | 37.98 | 471,983 | +0.15(+0.41%) |
Dec 23, 2005 | 37.68 | 37.91 | 37.68 | 37.83 | 148,806 | +0.19(+0.50%) |
Dec 22, 2005 | 37.71 | 37.99 | 37.59 | 37.64 | 247,073 | +0.02(+0.05%) |
Dec 21, 2005 | 37.52 | 38.07 | 37.39 | 37.62 | 298,199 | -0.01(-0.02%) |
Dec 20, 2005 | 37.72 | 38.01 | 37.15 | 37.63 | 137,549 | -0.09(-0.23%) |
Dec 19, 2005 | 38.48 | 38.61 | 37.46 | 37.72 | 257,861 | -0.76(-1.97%) |
Dec 16, 2005 | 39.29 | 39.31 | 38.28 | 38.48 | 367,384 | -0.66(-1.68%) |
Dec 15, 2005 | 39.01 | 39.37 | 38.93 | 39.13 | 194,187 | +0.15(+0.37%) |
Dec 14, 2005 | 39.01 | 39.05 | 38.80 | 38.99 | 158,539 | +0.05(+0.13%) |
Dec 13, 2005 | 38.80 | 39.03 | 38.64 | 38.94 | 283,424 | -0.03(-0.09%) |
Dec 12, 2005 | 39.11 | 39.37 | 38.82 | 38.97 | 227,255 | +0.08(+0.20%) |
Dec 09, 2005 | 38.38 | 39.10 | 38.38 | 38.90 | 244,375 | +0.45(+1.18%) |
Dec 08, 2005 | 38.07 | 39.03 | 37.97 | 38.44 | 259,971 | +0.20(+0.51%) |
Dec 07, 2005 | 38.16 | 38.52 | 37.92 | 38.25 | 318,720 | +0.21(+0.56%) |
Dec 06, 2005 | 38.02 | 38.39 | 38.02 | 38.03 | 221,861 | -0.20(-0.54%) |
Dec 05, 2005 | 38.63 | 38.63 | 37.94 | 38.24 | 209,431 | -0.39(-1.02%) |
Dec 02, 2005 | 38.38 | 38.63 | 38.08 | 38.63 | 205,796 | +0.26(+0.67%) |
Dec 01, 2005 | 38.35 | 38.42 | 38.09 | 38.38 | 239,685 | +0.06(+0.16%) |
Nov 30, 2005 | 37.87 | 38.32 | 37.76 | 38.32 | 290,694 | +0.41(+1.08%) |
Nov 29, 2005 | 37.80 | 38.14 | 37.65 | 37.91 | 194,304 | +0.15(+0.41%) |
Nov 28, 2005 | 37.97 | 38.21 | 37.74 | 37.75 | 308,167 | -0.30(-0.78%) |
Nov 25, 2005 | 37.95 | 38.13 | 37.86 | 38.05 | 51,712 | +0.03(+0.09%) |
Nov 23, 2005 | 38.15 | 38.37 | 37.91 | 38.02 | 252,115 | -0.14(-0.36%) |
Nov 22, 2005 | 37.53 | 38.16 | 37.44 | 38.15 | 373,951 | +0.43(+1.15%) |
Nov 21, 2005 | 37.22 | 37.73 | 37.19 | 37.72 | 300,544 | +0.28(+0.75%) |
Nov 18, 2005 | 37.10 | 37.44 | 36.93 | 37.44 | 294,564 | +0.34(+0.92%) |
Nov 17, 2005 | 37.19 | 37.35 | 36.84 | 37.10 | 308,284 | -0.04(-0.11%) |
Nov 16, 2005 | 37.14 | 37.45 | 37.04 | 37.14 | 280,844 | +0.05(+0.14%) |
Nov 15, 2005 | 37.39 | 37.38 | 36.88 | 37.09 | 181,405 | -0.29(-0.78%) |
Nov 14, 2005 | 37.24 | 37.42 | 36.91 | 37.38 | 241,327 | +0.11(+0.30%) |
Nov 11, 2005 | 36.68 | 37.27 | 36.52 | 37.27 | 257,392 | +0.60(+1.63%) |
Nov 10, 2005 | 36.67 | 36.67 | 35.90 | 36.67 | 369,261 | +0.00(+0.00%) |
Nov 09, 2005 | 36.68 | 36.77 | 36.52 | 36.67 | 524,634 | +0.00(+0.00%) |
Nov 08, 2005 | 36.92 | 36.92 | 36.48 | 36.67 | 454,862 | -0.25(-0.67%) |
Nov 07, 2005 | 36.92 | 37.18 | 36.71 | 36.92 | 387,671 | +0.01(+0.02%) |
Nov 04, 2005 | 36.71 | 37.08 | 36.58 | 36.91 | 468,582 | +0.26(+0.70%) |
Nov 03, 2005 | 36.50 | 36.84 | 36.40 | 36.65 | 585,024 | +0.24(+0.66%) |
Nov 02, 2005 | 35.35 | 36.45 | 35.35 | 36.41 | 498,250 | +1.02(+2.89%) |
Nov 01, 2005 | 36.71 | 37.08 | 34.96 | 35.39 | 1,381,943 | -1.76(-4.73%) |
Oct 31, 2005 | 36.52 | 37.38 | 36.24 | 37.15 | 379,462 | +0.63(+1.73%) |
Oct 28, 2005 | 35.53 | 36.66 | 35.53 | 36.52 | 435,045 | +0.84(+2.34%) |
Oct 27, 2005 | 36.07 | 36.29 | 35.49 | 35.68 | 288,584 | -0.44(-1.23%) |
Oct 26, 2005 | 36.78 | 36.97 | 36.02 | 36.12 | 447,827 | -0.66(-1.79%) |
Oct 25, 2005 | 36.80 | 37.51 | 36.28 | 36.78 | 358,121 | -0.32(-0.85%) |
Oct 24, 2005 | 36.60 | 37.24 | 36.39 | 37.10 | 264,076 | +0.51(+1.40%) |
Oct 21, 2005 | 36.07 | 36.63 | 35.94 | 36.58 | 287,880 | +0.55(+1.54%) |
Oct 20, 2005 | 36.80 | 36.93 | 35.96 | 36.03 | 385,208 | -0.95(-2.56%) |
Oct 19, 2005 | 36.26 | 36.99 | 36.07 | 36.98 | 355,423 | +0.72(+2.00%) |
Oct 18, 2005 | 36.87 | 36.87 | 35.83 | 36.25 | 417,221 | -0.63(-1.71%) |
Oct 17, 2005 | 37.44 | 37.93 | 36.68 | 36.88 | 477,377 | -0.21(-0.57%) |
Oct 14, 2005 | 36.80 | 37.10 | 36.20 | 37.10 | 361,404 | +0.96(+2.64%) |
Oct 13, 2005 | 35.55 | 36.42 | 35.55 | 36.14 | 404,205 | +0.58(+1.63%) |
Oct 12, 2005 | 36.26 | 36.63 | 35.23 | 35.56 | 557,702 | -0.91(-2.50%) |
Oct 11, 2005 | 36.46 | 36.93 | 36.20 | 36.47 | 436,569 | +0.41(+1.13%) |
Oct 10, 2005 | 36.64 | 36.71 | 35.85 | 36.06 | 437,625 | -0.50(-1.38%) |
Oct 07, 2005 | 36.59 | 36.73 | 36.22 | 36.57 | 393,651 | +0.19(+0.52%) |
Oct 06, 2005 | 36.80 | 37.23 | 36.13 | 36.38 | 691,382 | +0.55(+1.52%) |
Oct 05, 2005 | 36.56 | 36.76 | 35.83 | 35.83 | 292,102 | -0.69(-1.89%) |
Oct 04, 2005 | 36.81 | 37.34 | 36.52 | 36.52 | 262,786 | -0.32(-0.86%) |