Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 38.24 | 38.38 | 37.69 | 37.87 | 224,873 | -0.42(-1.09%) |
Dec 29, 2005 | 38.10 | 38.47 | 38.01 | 38.29 | 179,898 | +0.23(+0.60%) |
Dec 28, 2005 | 37.97 | 38.26 | 37.68 | 38.06 | 233,114 | +0.23(+0.61%) |
Dec 27, 2005 | 38.22 | 38.24 | 37.47 | 37.83 | 473,882 | +0.15(+0.41%) |
Dec 23, 2005 | 37.53 | 37.75 | 37.52 | 37.68 | 149,405 | +0.19(+0.50%) |
Dec 22, 2005 | 37.56 | 37.84 | 37.44 | 37.49 | 248,067 | +0.02(+0.05%) |
Dec 21, 2005 | 37.37 | 37.92 | 37.24 | 37.47 | 299,399 | -0.01(-0.02%) |
Dec 20, 2005 | 37.57 | 37.86 | 37.00 | 37.48 | 138,102 | -0.08(-0.23%) |
Dec 19, 2005 | 38.32 | 38.45 | 37.31 | 37.57 | 258,898 | -0.76(-1.97%) |
Dec 16, 2005 | 39.13 | 39.16 | 38.13 | 38.32 | 368,862 | -0.65(-1.68%) |
Dec 15, 2005 | 38.86 | 39.22 | 38.77 | 38.98 | 194,968 | +0.14(+0.37%) |
Dec 14, 2005 | 38.86 | 38.89 | 38.65 | 38.83 | 159,177 | +0.05(+0.13%) |
Dec 13, 2005 | 38.65 | 38.88 | 38.48 | 38.78 | 284,564 | -0.03(-0.09%) |
Dec 12, 2005 | 38.95 | 39.22 | 38.66 | 38.82 | 228,169 | +0.08(+0.20%) |
Dec 09, 2005 | 38.22 | 38.94 | 38.22 | 38.74 | 245,359 | +0.45(+1.18%) |
Dec 08, 2005 | 37.92 | 38.88 | 37.81 | 38.29 | 261,017 | +0.20(+0.51%) |
Dec 07, 2005 | 38.01 | 38.37 | 37.77 | 38.09 | 320,002 | +0.21(+0.56%) |
Dec 06, 2005 | 37.86 | 38.24 | 37.86 | 37.88 | 222,754 | -0.20(-0.54%) |
Dec 05, 2005 | 38.48 | 38.48 | 37.79 | 38.09 | 210,274 | -0.39(-1.02%) |
Dec 02, 2005 | 38.22 | 38.48 | 37.92 | 38.48 | 206,624 | +0.25(+0.67%) |
Dec 01, 2005 | 38.20 | 38.26 | 37.93 | 38.22 | 240,649 | +0.06(+0.16%) |
Nov 30, 2005 | 37.72 | 38.16 | 37.61 | 38.16 | 291,864 | +0.41(+1.08%) |
Nov 29, 2005 | 37.65 | 37.98 | 37.50 | 37.75 | 195,086 | +0.15(+0.41%) |
Nov 28, 2005 | 37.82 | 38.06 | 37.58 | 37.60 | 309,406 | -0.30(-0.78%) |
Nov 25, 2005 | 37.80 | 37.98 | 37.71 | 37.90 | 51,921 | +0.03(+0.09%) |
Nov 23, 2005 | 38.00 | 38.21 | 37.76 | 37.86 | 253,129 | -0.14(-0.36%) |
Nov 22, 2005 | 37.38 | 38.01 | 37.29 | 38.00 | 375,455 | +0.43(+1.15%) |
Nov 21, 2005 | 37.07 | 37.58 | 37.04 | 37.57 | 301,754 | +0.28(+0.75%) |
Nov 18, 2005 | 36.95 | 37.29 | 36.78 | 37.29 | 295,749 | +0.34(+0.92%) |
Nov 17, 2005 | 37.04 | 37.20 | 36.69 | 36.95 | 309,524 | -0.04(-0.11%) |
Nov 16, 2005 | 36.99 | 37.30 | 36.89 | 36.99 | 281,974 | +0.05(+0.14%) |
Nov 15, 2005 | 37.24 | 37.23 | 36.74 | 36.94 | 182,135 | -0.29(-0.78%) |
Nov 14, 2005 | 37.09 | 37.27 | 36.76 | 37.23 | 242,298 | +0.11(+0.30%) |
Nov 11, 2005 | 36.53 | 37.12 | 36.37 | 37.12 | 258,427 | +0.59(+1.63%) |
Nov 10, 2005 | 36.52 | 36.52 | 35.76 | 36.52 | 370,746 | +0.00(+0.00%) |
Nov 09, 2005 | 36.53 | 36.62 | 36.37 | 36.52 | 526,745 | +0.00(+0.00%) |
Nov 08, 2005 | 36.77 | 36.77 | 36.34 | 36.52 | 456,692 | -0.25(-0.67%) |
Nov 07, 2005 | 36.77 | 37.03 | 36.57 | 36.77 | 389,230 | +0.01(+0.02%) |
Nov 04, 2005 | 36.57 | 36.93 | 36.44 | 36.76 | 470,467 | +0.25(+0.70%) |
Nov 03, 2005 | 36.35 | 36.69 | 36.25 | 36.51 | 587,378 | +0.24(+0.66%) |
Nov 02, 2005 | 35.21 | 36.30 | 35.21 | 36.27 | 500,254 | +1.02(+2.89%) |
Nov 01, 2005 | 36.57 | 36.93 | 34.82 | 35.25 | 1,387,503 | -1.75(-4.73%) |
Oct 31, 2005 | 36.37 | 37.23 | 36.10 | 37.00 | 380,989 | +0.63(+1.73%) |
Oct 28, 2005 | 35.38 | 36.51 | 35.38 | 36.37 | 436,795 | +0.83(+2.34%) |
Oct 27, 2005 | 35.93 | 36.14 | 35.35 | 35.54 | 289,745 | -0.44(-1.23%) |
Oct 26, 2005 | 36.63 | 36.82 | 35.88 | 35.98 | 449,628 | -0.65(-1.79%) |
Oct 25, 2005 | 36.65 | 37.36 | 36.13 | 36.63 | 359,561 | -0.31(-0.85%) |
Oct 24, 2005 | 36.45 | 37.09 | 36.24 | 36.95 | 265,138 | +0.51(+1.40%) |
Oct 21, 2005 | 35.93 | 36.48 | 35.79 | 36.44 | 289,038 | +0.55(+1.54%) |
Oct 20, 2005 | 36.65 | 36.78 | 35.82 | 35.89 | 386,758 | -0.94(-2.56%) |
Oct 19, 2005 | 36.12 | 36.85 | 35.92 | 36.83 | 356,853 | +0.72(+2.00%) |
Oct 18, 2005 | 36.73 | 36.73 | 35.69 | 36.11 | 418,900 | -0.63(-1.71%) |
Oct 17, 2005 | 37.29 | 37.78 | 36.53 | 36.74 | 479,297 | -0.21(-0.57%) |
Oct 14, 2005 | 36.65 | 36.95 | 36.06 | 36.95 | 362,858 | +0.95(+2.64%) |
Oct 13, 2005 | 35.41 | 36.28 | 35.41 | 36.00 | 405,831 | +0.58(+1.63%) |
Oct 12, 2005 | 36.12 | 36.48 | 35.09 | 35.42 | 559,946 | -0.91(-2.50%) |
Oct 11, 2005 | 36.31 | 36.78 | 36.06 | 36.33 | 438,326 | +0.41(+1.14%) |
Oct 10, 2005 | 36.49 | 36.57 | 35.71 | 35.92 | 439,385 | -0.50(-1.38%) |
Oct 07, 2005 | 36.45 | 36.58 | 36.07 | 36.42 | 395,235 | +0.19(+0.52%) |
Oct 06, 2005 | 36.65 | 37.08 | 35.99 | 36.23 | 694,163 | +0.54(+1.52%) |
Oct 05, 2005 | 36.41 | 36.61 | 35.69 | 35.69 | 293,277 | -0.69(-1.89%) |
Oct 04, 2005 | 36.66 | 37.19 | 36.38 | 36.38 | 263,843 | -0.31(-0.86%) |