Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 36.54 | 36.54 | 36.17 | 36.44 | 864,599 | -0.23(-0.62%) |
Dec 29, 2005 | 37.01 | 37.16 | 36.65 | 36.67 | 774,661 | -0.35(-0.95%) |
Dec 28, 2005 | 37.15 | 37.38 | 36.95 | 37.02 | 621,708 | +0.07(+0.19%) |
Dec 27, 2005 | 37.21 | 37.21 | 36.71 | 36.95 | 1,357,367 | -0.08(-0.22%) |
Dec 23, 2005 | 36.78 | 37.10 | 36.69 | 37.03 | 856,886 | +0.27(+0.73%) |
Dec 22, 2005 | 36.90 | 37.03 | 36.61 | 36.76 | 1,594,291 | -0.16(-0.43%) |
Dec 21, 2005 | 35.90 | 37.03 | 35.90 | 36.92 | 3,187,274 | +1.53(+4.33%) |
Dec 20, 2005 | 35.63 | 35.70 | 35.25 | 35.39 | 1,160,318 | -0.13(-0.37%) |
Dec 19, 2005 | 35.78 | 35.78 | 35.42 | 35.52 | 1,160,318 | -0.25(-0.71%) |
Dec 16, 2005 | 35.85 | 36.16 | 35.77 | 35.77 | 1,284,602 | -0.08(-0.21%) |
Dec 15, 2005 | 36.03 | 36.20 | 35.75 | 35.85 | 698,112 | -0.20(-0.55%) |
Dec 14, 2005 | 35.61 | 36.08 | 35.55 | 36.05 | 1,035,307 | +0.40(+1.12%) |
Dec 13, 2005 | 35.57 | 35.73 | 35.31 | 35.65 | 1,241,961 | +0.06(+0.17%) |
Dec 12, 2005 | 35.53 | 35.66 | 35.30 | 35.59 | 736,241 | +0.08(+0.21%) |
Dec 09, 2005 | 35.37 | 35.85 | 35.34 | 35.51 | 736,532 | +0.14(+0.39%) |
Dec 08, 2005 | 35.37 | 35.63 | 35.19 | 35.37 | 757,488 | -0.03(-0.08%) |
Dec 07, 2005 | 35.83 | 35.83 | 35.31 | 35.40 | 1,421,546 | -0.36(-1.02%) |
Dec 06, 2005 | 36.02 | 36.40 | 35.71 | 35.77 | 1,066,160 | -0.25(-0.71%) |
Dec 05, 2005 | 36.24 | 36.24 | 35.68 | 36.02 | 1,260,152 | -0.19(-0.53%) |
Dec 02, 2005 | 35.96 | 36.21 | 35.93 | 36.21 | 1,118,405 | +0.10(+0.27%) |
Dec 01, 2005 | 35.76 | 36.23 | 35.71 | 36.12 | 1,349,217 | +0.40(+1.12%) |
Nov 30, 2005 | 35.87 | 35.96 | 35.66 | 35.72 | 1,837,037 | -0.08(-0.21%) |
Nov 29, 2005 | 35.71 | 36.01 | 35.70 | 35.79 | 1,963,358 | +0.25(+0.70%) |
Nov 28, 2005 | 35.77 | 35.90 | 35.54 | 35.55 | 1,139,798 | -0.23(-0.63%) |
Nov 25, 2005 | 35.83 | 35.85 | 35.62 | 35.77 | 293,827 | +0.06(+0.17%) |
Nov 23, 2005 | 35.72 | 35.86 | 35.49 | 35.71 | 1,167,740 | -0.01(-0.04%) |
Nov 22, 2005 | 35.48 | 35.72 | 35.27 | 35.72 | 1,279,362 | +0.23(+0.64%) |
Nov 21, 2005 | 35.46 | 35.61 | 35.24 | 35.50 | 930,525 | -0.04(-0.12%) |
Nov 18, 2005 | 35.63 | 35.63 | 35.20 | 35.54 | 922,229 | +0.18(+0.51%) |
Nov 17, 2005 | 35.04 | 35.42 | 34.83 | 35.36 | 1,112,584 | +0.33(+0.94%) |
Nov 16, 2005 | 34.88 | 35.10 | 34.83 | 35.03 | 1,163,229 | +0.15(+0.43%) |
Nov 15, 2005 | 35.14 | 35.18 | 34.83 | 34.88 | 1,737,057 | -0.26(-0.74%) |
Nov 14, 2005 | 35.13 | 35.26 | 35.02 | 35.14 | 2,226,187 | +0.02(+0.06%) |
Nov 11, 2005 | 34.96 | 35.15 | 34.53 | 35.12 | 3,842,600 | +0.09(+0.26%) |
Nov 10, 2005 | 34.70 | 37.39 | 34.70 | 35.03 | 9,146,186 | +0.76(+2.23%) |
Nov 09, 2005 | 34.28 | 34.49 | 34.14 | 34.27 | 1,258,697 | +0.02(+0.06%) |
Nov 08, 2005 | 34.40 | 34.41 | 34.03 | 34.25 | 1,468,553 | -0.13(-0.38%) |
Nov 07, 2005 | 34.58 | 34.62 | 34.25 | 34.38 | 1,367,845 | -0.03(-0.10%) |
Nov 04, 2005 | 34.34 | 34.46 | 34.10 | 34.41 | 2,215,563 | +0.14(+0.42%) |
Nov 03, 2005 | 34.41 | 34.49 | 34.08 | 34.27 | 1,644,791 | +0.03(+0.10%) |
Nov 02, 2005 | 34.41 | 34.49 | 34.16 | 34.23 | 2,121,841 | -0.17(-0.50%) |
Nov 01, 2005 | 34.63 | 34.69 | 34.24 | 34.41 | 2,433,569 | -0.37(-1.07%) |
Oct 31, 2005 | 34.15 | 34.88 | 33.98 | 34.78 | 2,182,528 | +0.63(+1.85%) |
Oct 28, 2005 | 33.73 | 34.16 | 33.48 | 34.14 | 1,448,469 | +0.58(+1.74%) |
Oct 27, 2005 | 33.65 | 33.84 | 33.36 | 33.56 | 1,134,559 | -0.11(-0.33%) |
Oct 26, 2005 | 33.21 | 33.98 | 33.20 | 33.67 | 2,028,847 | +0.31(+0.93%) |
Oct 25, 2005 | 33.26 | 33.61 | 33.15 | 33.36 | 2,101,321 | -0.04(-0.12%) |
Oct 24, 2005 | 33.36 | 33.56 | 33.20 | 33.40 | 1,618,013 | +0.14(+0.41%) |
Oct 21, 2005 | 33.26 | 33.59 | 33.13 | 33.26 | 1,688,304 | +0.17(+0.52%) |
Oct 20, 2005 | 33.43 | 33.55 | 32.97 | 33.09 | 2,157,642 | -0.32(-0.95%) |
Oct 19, 2005 | 32.78 | 33.41 | 32.25 | 33.41 | 2,009,200 | +0.63(+1.91%) |
Oct 18, 2005 | 32.89 | 33.12 | 32.74 | 32.78 | 1,641,443 | -0.18(-0.54%) |
Oct 17, 2005 | 32.78 | 33.09 | 32.47 | 32.96 | 1,504,062 | -0.05(-0.15%) |
Oct 14, 2005 | 32.72 | 33.35 | 32.72 | 33.01 | 2,359,930 | +0.30(+0.90%) |
Oct 13, 2005 | 32.57 | 32.85 | 32.44 | 32.71 | 2,714,007 | -0.10(-0.31%) |
Oct 12, 2005 | 32.36 | 32.85 | 32.36 | 32.82 | 3,079,435 | +0.33(+1.02%) |
Oct 11, 2005 | 33.72 | 33.73 | 32.41 | 32.49 | 6,004,026 | -1.31(-3.88%) |
Oct 10, 2005 | 34.87 | 34.87 | 33.70 | 33.80 | 6,526,191 | -1.06(-3.04%) |
Oct 07, 2005 | 34.55 | 34.90 | 34.45 | 34.86 | 1,853,773 | +0.53(+1.54%) |
Oct 06, 2005 | 34.57 | 34.68 | 34.27 | 34.33 | 1,315,600 | -0.24(-0.70%) |
Oct 05, 2005 | 35.06 | 35.13 | 34.57 | 34.57 | 1,356,930 | -0.78(-2.20%) |
Oct 04, 2005 | 35.73 | 35.99 | 35.35 | 35.35 | 582,706 | -0.38(-1.08%) |