Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.00 | 39.13 | 38.63 | 39.08 | 508,981 | -0.35(-0.90%) |
Dec 29, 2005 | 39.35 | 39.56 | 39.22 | 39.43 | 1,004,912 | +0.46(+1.18%) |
Dec 28, 2005 | 38.69 | 39.15 | 38.52 | 38.97 | 1,093,762 | +1.64(+4.39%) |
Dec 27, 2005 | 37.65 | 37.88 | 37.32 | 37.33 | 624,037 | -0.32(-0.84%) |
Dec 23, 2005 | 37.34 | 37.65 | 37.26 | 37.65 | 1,079,250 | +0.53(+1.42%) |
Dec 22, 2005 | 37.33 | 37.52 | 37.02 | 37.12 | 2,407,092 | +1.29(+3.61%) |
Dec 21, 2005 | 35.71 | 35.87 | 35.66 | 35.83 | 375,550 | +0.03(+0.08%) |
Dec 20, 2005 | 35.80 | 35.85 | 35.63 | 35.80 | 463,773 | +0.16(+0.46%) |
Dec 19, 2005 | 35.63 | 35.70 | 35.50 | 35.64 | 894,659 | +0.29(+0.81%) |
Dec 16, 2005 | 35.28 | 35.57 | 35.24 | 35.35 | 278,243 | -0.04(-0.11%) |
Dec 15, 2005 | 35.42 | 35.52 | 35.24 | 35.39 | 344,541 | -0.06(-0.16%) |
Dec 14, 2005 | 35.51 | 35.67 | 35.33 | 35.45 | 540,616 | -0.34(-0.96%) |
Dec 13, 2005 | 35.63 | 35.86 | 35.39 | 35.79 | 889,752 | +0.07(+0.19%) |
Dec 12, 2005 | 35.63 | 35.83 | 35.58 | 35.73 | 339,425 | +0.14(+0.40%) |
Dec 09, 2005 | 35.29 | 35.61 | 35.25 | 35.58 | 382,754 | +0.68(+1.95%) |
Dec 08, 2005 | 34.67 | 35.04 | 34.67 | 34.90 | 693,259 | -0.52(-1.46%) |
Dec 07, 2005 | 35.65 | 35.69 | 35.26 | 35.42 | 560,349 | -0.11(-0.30%) |
Dec 06, 2005 | 35.20 | 35.70 | 35.11 | 35.52 | 983,196 | -0.63(-1.75%) |
Dec 05, 2005 | 36.12 | 36.16 | 35.91 | 36.16 | 990,191 | +0.13(+0.37%) |
Dec 02, 2005 | 35.87 | 36.04 | 35.82 | 36.02 | 653,480 | +0.11(+0.29%) |
Dec 01, 2005 | 35.61 | 35.92 | 35.58 | 35.92 | 419,400 | +0.47(+1.32%) |
Nov 30, 2005 | 35.62 | 35.74 | 35.45 | 35.45 | 548,969 | -0.09(-0.24%) |
Nov 29, 2005 | 35.77 | 35.88 | 35.52 | 35.53 | 608,272 | -0.25(-0.70%) |
Nov 28, 2005 | 35.68 | 35.87 | 35.49 | 35.78 | 1,398,003 | +0.86(+2.47%) |
Nov 25, 2005 | 35.02 | 35.12 | 34.85 | 34.92 | 191,585 | -0.22(-0.63%) |
Nov 23, 2005 | 34.82 | 35.26 | 34.82 | 35.14 | 668,723 | +0.42(+1.21%) |
Nov 22, 2005 | 34.61 | 34.82 | 34.43 | 34.72 | 526,208 | -0.20(-0.58%) |
Nov 21, 2005 | 34.67 | 35.04 | 34.55 | 34.92 | 1,004,808 | +1.20(+3.55%) |
Nov 18, 2005 | 33.69 | 33.90 | 32.86 | 33.72 | 937,257 | +0.51(+1.53%) |
Nov 17, 2005 | 32.56 | 33.22 | 32.56 | 33.22 | 1,048,137 | +1.01(+3.12%) |
Nov 16, 2005 | 32.09 | 32.24 | 31.85 | 32.21 | 336,502 | -0.08(-0.24%) |
Nov 15, 2005 | 32.45 | 32.50 | 32.14 | 32.29 | 394,030 | -0.17(-0.53%) |
Nov 14, 2005 | 32.33 | 32.56 | 32.30 | 32.46 | 406,245 | -0.01(-0.03%) |
Nov 11, 2005 | 32.65 | 32.55 | 32.35 | 32.47 | 756,216 | -0.17(-0.53%) |
Nov 10, 2005 | 32.71 | 32.71 | 32.33 | 32.64 | 402,591 | -0.20(-0.61%) |
Nov 09, 2005 | 32.60 | 32.99 | 32.54 | 32.84 | 794,638 | +0.79(+2.45%) |
Nov 08, 2005 | 32.00 | 32.13 | 31.94 | 32.06 | 325,017 | -0.01(-0.03%) |
Nov 07, 2005 | 31.82 | 32.13 | 31.75 | 32.07 | 351,432 | +0.17(+0.54%) |
Nov 04, 2005 | 31.70 | 32.01 | 31.67 | 31.89 | 462,729 | +0.34(+1.09%) |
Nov 03, 2005 | 31.31 | 31.61 | 31.31 | 31.55 | 438,716 | +0.18(+0.58%) |
Nov 02, 2005 | 31.08 | 31.43 | 31.08 | 31.37 | 525,060 | -0.19(-0.61%) |
Nov 01, 2005 | 31.52 | 31.79 | 31.51 | 31.56 | 526,417 | +0.14(+0.46%) |
Oct 31, 2005 | 31.05 | 31.44 | 31.05 | 31.42 | 573,296 | +0.35(+1.14%) |
Oct 28, 2005 | 30.60 | 31.10 | 30.59 | 31.06 | 605,140 | +0.58(+1.92%) |
Oct 27, 2005 | 30.83 | 30.88 | 30.46 | 30.48 | 479,539 | -0.53(-1.70%) |
Oct 26, 2005 | 31.04 | 31.26 | 30.94 | 31.00 | 279,600 | +0.03(+0.09%) |
Oct 25, 2005 | 31.27 | 31.45 | 30.93 | 30.98 | 729,279 | -0.43(-1.37%) |
Oct 24, 2005 | 31.08 | 31.45 | 30.91 | 31.41 | 351,536 | +0.10(+0.31%) |
Oct 21, 2005 | 31.40 | 31.60 | 31.18 | 31.31 | 312,593 | -0.16(-0.52%) |
Oct 20, 2005 | 31.46 | 31.88 | 31.36 | 31.47 | 418,148 | -0.37(-1.17%) |
Oct 19, 2005 | 31.46 | 31.89 | 31.43 | 31.85 | 536,858 | +0.07(+0.21%) |
Oct 18, 2005 | 31.94 | 31.95 | 31.66 | 31.78 | 356,026 | -0.27(-0.84%) |
Oct 17, 2005 | 31.82 | 32.09 | 31.75 | 32.05 | 335,249 | -0.01(-0.03%) |
Oct 14, 2005 | 31.85 | 32.11 | 31.61 | 32.06 | 467,741 | +0.61(+1.95%) |
Oct 13, 2005 | 31.32 | 31.47 | 31.04 | 31.44 | 506,267 | -0.09(-0.27%) |
Oct 12, 2005 | 31.55 | 31.61 | 31.18 | 31.53 | 1,225,210 | +0.08(+0.24%) |
Oct 11, 2005 | 31.62 | 31.73 | 31.35 | 31.45 | 595,743 | -0.25(-0.79%) |
Oct 10, 2005 | 31.70 | 31.83 | 31.61 | 31.70 | 363,334 | +0.05(+0.15%) |
Oct 07, 2005 | 31.85 | 32.03 | 31.58 | 31.66 | 446,337 | -0.11(-0.33%) |
Oct 06, 2005 | 32.08 | 32.13 | 31.65 | 31.76 | 814,475 | -0.41(-1.28%) |
Oct 05, 2005 | 32.73 | 32.76 | 32.17 | 32.17 | 854,671 | -0.61(-1.87%) |
Oct 04, 2005 | 32.68 | 33.17 | 32.67 | 32.79 | 1,138,239 | +1.11(+3.51%) |