Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 38.14 | 38.24 | 37.79 | 37.79 | 9,080,016 | -0.35(-0.92%) |
Dec 29, 2005 | 38.23 | 38.29 | 37.95 | 38.14 | 6,138,499 | -0.08(-0.20%) |
Dec 28, 2005 | 38.26 | 38.39 | 38.10 | 38.22 | 8,673,233 | -0.04(-0.10%) |
Dec 27, 2005 | 38.30 | 38.49 | 38.16 | 38.26 | 7,267,719 | -0.18(-0.48%) |
Dec 23, 2005 | 38.40 | 38.65 | 37.98 | 38.44 | 5,993,000 | +0.07(+0.17%) |
Dec 22, 2005 | 38.05 | 38.38 | 38.03 | 38.38 | 8,883,057 | +0.17(+0.44%) |
Dec 21, 2005 | 38.03 | 38.39 | 38.03 | 38.21 | 9,309,291 | +0.20(+0.53%) |
Dec 20, 2005 | 37.87 | 38.32 | 37.71 | 38.01 | 8,332,154 | -0.22(-0.58%) |
Dec 19, 2005 | 37.95 | 38.42 | 37.71 | 38.23 | 10,816,348 | +0.29(+0.76%) |
Dec 16, 2005 | 38.52 | 38.82 | 37.54 | 37.94 | 28,461,776 | -0.57(-1.49%) |
Dec 15, 2005 | 38.93 | 38.61 | 37.87 | 38.52 | 15,975,413 | -0.41(-1.06%) |
Dec 14, 2005 | 38.19 | 38.98 | 38.05 | 38.93 | 14,401,580 | +0.72(+1.90%) |
Dec 13, 2005 | 37.35 | 38.36 | 37.35 | 38.20 | 15,473,061 | +1.04(+2.81%) |
Dec 12, 2005 | 37.41 | 37.57 | 37.10 | 37.16 | 9,198,712 | -0.27(-0.73%) |
Dec 09, 2005 | 37.25 | 37.54 | 37.25 | 37.43 | 8,100,735 | +0.21(+0.56%) |
Dec 08, 2005 | 37.22 | 37.54 | 37.02 | 37.22 | 8,284,063 | -0.02(-0.05%) |
Dec 07, 2005 | 37.54 | 37.65 | 37.09 | 37.24 | 10,363,618 | -0.24(-0.64%) |
Dec 06, 2005 | 37.48 | 37.75 | 37.44 | 37.48 | 9,213,109 | -0.01(-0.03%) |
Dec 05, 2005 | 37.30 | 37.61 | 37.30 | 37.50 | 9,432,582 | +0.05(+0.12%) |
Dec 02, 2005 | 37.41 | 37.69 | 37.35 | 37.45 | 23,066,696 | -0.18(-0.49%) |
Dec 01, 2005 | 37.35 | 37.87 | 37.43 | 37.63 | 10,559,045 | +0.29(+0.79%) |
Nov 30, 2005 | 37.88 | 37.90 | 37.32 | 37.34 | 13,201,755 | -0.32(-0.85%) |
Nov 29, 2005 | 37.45 | 37.85 | 37.45 | 37.66 | 10,014,422 | +0.37(+1.00%) |
Nov 28, 2005 | 37.12 | 37.45 | 37.03 | 37.29 | 8,863,300 | -0.11(-0.30%) |
Nov 25, 2005 | 37.35 | 37.63 | 37.33 | 37.40 | 3,563,637 | +0.18(+0.47%) |
Nov 23, 2005 | 37.21 | 37.22 | 36.79 | 37.22 | 12,939,398 | -0.08(-0.23%) |
Nov 22, 2005 | 37.60 | 37.60 | 37.16 | 37.31 | 10,476,954 | -0.33(-0.87%) |
Nov 21, 2005 | 37.35 | 37.71 | 37.33 | 37.63 | 8,644,287 | +0.12(+0.33%) |
Nov 18, 2005 | 37.64 | 37.65 | 37.23 | 37.51 | 18,338,612 | +0.20(+0.52%) |
Nov 17, 2005 | 37.12 | 37.50 | 36.96 | 37.31 | 12,267,043 | +0.36(+0.97%) |
Nov 16, 2005 | 36.68 | 37.12 | 36.66 | 36.96 | 15,300,607 | +0.39(+1.07%) |
Nov 15, 2005 | 36.54 | 36.64 | 36.51 | 36.56 | 14,795,957 | +0.05(+0.14%) |
Nov 14, 2005 | 36.76 | 36.90 | 36.37 | 36.51 | 14,866,409 | -0.29(-0.80%) |
Nov 11, 2005 | 36.81 | 37.02 | 36.73 | 36.81 | 11,530,362 | +0.00(+0.00%) |
Nov 10, 2005 | 36.56 | 36.93 | 36.51 | 36.81 | 11,710,014 | +0.24(+0.66%) |
Nov 09, 2005 | 36.38 | 36.78 | 36.40 | 36.56 | 9,299,029 | +0.19(+0.52%) |
Nov 08, 2005 | 36.15 | 36.49 | 36.13 | 36.37 | 9,875,356 | +0.08(+0.23%) |
Nov 07, 2005 | 36.52 | 36.44 | 36.00 | 36.29 | 11,648,445 | -0.22(-0.61%) |
Nov 04, 2005 | 36.69 | 36.76 | 36.40 | 36.51 | 9,295,966 | -0.03(-0.07%) |
Nov 03, 2005 | 36.50 | 36.64 | 36.40 | 36.54 | 12,755,305 | +0.20(+0.56%) |
Nov 02, 2005 | 36.07 | 36.37 | 35.88 | 36.34 | 16,193,814 | +0.26(+0.72%) |
Nov 01, 2005 | 36.89 | 37.03 | 36.07 | 36.07 | 16,565,370 | -0.48(-1.32%) |
Oct 31, 2005 | 36.35 | 36.81 | 36.34 | 36.56 | 17,347,232 | +0.05(+0.13%) |
Oct 28, 2005 | 35.92 | 36.72 | 36.01 | 36.51 | 12,573,355 | +0.59(+1.64%) |
Oct 27, 2005 | 35.91 | 36.11 | 35.83 | 35.92 | 11,085,137 | +0.02(+0.05%) |
Oct 26, 2005 | 36.30 | 36.40 | 35.88 | 35.90 | 11,693,320 | -0.39(-1.08%) |
Oct 25, 2005 | 36.01 | 36.39 | 35.93 | 36.30 | 11,594,993 | +0.32(+0.89%) |
Oct 24, 2005 | 35.90 | 36.33 | 35.88 | 35.98 | 12,604,446 | +0.19(+0.53%) |
Oct 21, 2005 | 36.02 | 36.14 | 35.77 | 35.79 | 16,324,915 | -0.24(-0.65%) |
Oct 20, 2005 | 36.37 | 36.54 | 35.89 | 36.02 | 13,955,589 | -0.33(-0.90%) |
Oct 19, 2005 | 35.68 | 36.37 | 35.66 | 36.35 | 14,611,251 | +0.21(+0.58%) |
Oct 18, 2005 | 36.17 | 36.30 | 35.83 | 36.14 | 12,302,728 | -0.28(-0.77%) |
Oct 17, 2005 | 36.58 | 36.64 | 36.17 | 36.42 | 12,875,532 | -0.22(-0.59%) |
Oct 14, 2005 | 36.70 | 36.75 | 36.42 | 36.64 | 12,723,908 | -0.06(-0.16%) |
Oct 13, 2005 | 36.55 | 36.90 | 36.54 | 36.69 | 13,360,271 | +0.11(+0.30%) |
Oct 12, 2005 | 36.57 | 36.71 | 36.30 | 36.58 | 15,046,214 | +0.01(+0.04%) |
Oct 11, 2005 | 36.56 | 36.81 | 36.50 | 36.57 | 15,688,092 | +0.11(+0.30%) |
Oct 10, 2005 | 36.60 | 36.83 | 36.43 | 36.46 | 14,036,456 | -0.13(-0.36%) |
Oct 07, 2005 | 36.86 | 36.92 | 36.48 | 36.59 | 18,859,956 | -0.12(-0.32%) |
Oct 06, 2005 | 37.22 | 37.71 | 36.24 | 36.71 | 31,244,010 | -0.58(-1.56%) |
Oct 05, 2005 | 37.74 | 37.87 | 37.23 | 37.29 | 19,323,100 | -0.63(-1.67%) |
Oct 04, 2005 | 38.09 | 38.34 | 37.92 | 37.92 | 23,147,104 | -0.80(-2.07%) |