Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 38.48 | 38.62 | 38.22 | 38.43 | 711,228 | -0.05(-0.12%) |
Dec 29, 2005 | 38.53 | 38.67 | 38.47 | 38.48 | 442,188 | -0.02(-0.06%) |
Dec 28, 2005 | 38.65 | 38.69 | 38.47 | 38.51 | 821,984 | -0.14(-0.37%) |
Dec 27, 2005 | 38.81 | 38.98 | 38.63 | 38.65 | 360,953 | -0.21(-0.55%) |
Dec 23, 2005 | 38.75 | 38.97 | 38.70 | 38.86 | 381,680 | -0.02(-0.05%) |
Dec 22, 2005 | 38.88 | 38.95 | 38.79 | 38.88 | 776,760 | +0.02(+0.06%) |
Dec 21, 2005 | 38.84 | 38.93 | 38.78 | 38.86 | 695,734 | -0.05(-0.14%) |
Dec 20, 2005 | 38.86 | 39.06 | 38.82 | 38.91 | 562,157 | +0.12(+0.32%) |
Dec 19, 2005 | 39.03 | 39.06 | 38.73 | 38.79 | 815,913 | -0.09(-0.22%) |
Dec 16, 2005 | 38.95 | 39.05 | 38.86 | 38.87 | 622,036 | +0.03(+0.09%) |
Dec 15, 2005 | 38.90 | 38.95 | 38.71 | 38.84 | 545,198 | -0.07(-0.17%) |
Dec 14, 2005 | 38.83 | 38.97 | 38.77 | 38.91 | 581,000 | +0.10(+0.26%) |
Dec 13, 2005 | 38.58 | 38.93 | 38.58 | 38.81 | 1,262,707 | +0.17(+0.43%) |
Dec 12, 2005 | 38.63 | 38.71 | 38.47 | 38.64 | 588,747 | +0.23(+0.61%) |
Dec 09, 2005 | 38.43 | 38.52 | 38.34 | 38.41 | 428,998 | +0.08(+0.20%) |
Dec 08, 2005 | 38.35 | 38.47 | 38.16 | 38.33 | 1,068,622 | -0.15(-0.40%) |
Dec 07, 2005 | 38.48 | 38.56 | 38.31 | 38.48 | 519,236 | -0.01(-0.02%) |
Dec 06, 2005 | 38.54 | 38.69 | 38.45 | 38.49 | 600,053 | -0.22(-0.57%) |
Dec 05, 2005 | 38.71 | 38.78 | 38.50 | 38.71 | 545,826 | -0.10(-0.26%) |
Dec 02, 2005 | 38.59 | 38.83 | 38.47 | 38.81 | 569,694 | +0.03(+0.07%) |
Dec 01, 2005 | 38.62 | 38.88 | 38.62 | 38.78 | 914,735 | +0.60(+1.58%) |
Nov 30, 2005 | 38.33 | 38.39 | 38.17 | 38.18 | 839,362 | -0.32(-0.82%) |
Nov 29, 2005 | 38.58 | 38.63 | 38.40 | 38.50 | 1,122,639 | -0.19(-0.49%) |
Nov 28, 2005 | 38.80 | 38.83 | 38.57 | 38.69 | 818,425 | +0.03(+0.07%) |
Nov 25, 2005 | 38.69 | 38.75 | 38.57 | 38.66 | 452,656 | -0.27(-0.70%) |
Nov 23, 2005 | 38.85 | 39.07 | 38.78 | 38.93 | 840,199 | +0.12(+0.31%) |
Nov 22, 2005 | 38.58 | 38.84 | 38.37 | 38.81 | 873,699 | -0.12(-0.31%) |
Nov 21, 2005 | 38.92 | 38.97 | 38.81 | 38.93 | 1,170,794 | -0.03(-0.07%) |
Nov 18, 2005 | 38.95 | 38.98 | 38.78 | 38.96 | 820,309 | +0.27(+0.70%) |
Nov 17, 2005 | 38.48 | 38.69 | 38.48 | 38.69 | 858,205 | +0.40(+1.05%) |
Nov 16, 2005 | 38.30 | 38.34 | 38.11 | 38.29 | 1,067,156 | -0.07(-0.17%) |
Nov 15, 2005 | 38.50 | 38.64 | 38.29 | 38.35 | 831,615 | -0.10(-0.25%) |
Nov 14, 2005 | 38.43 | 38.48 | 38.21 | 38.45 | 730,490 | -0.15(-0.40%) |
Nov 11, 2005 | 38.50 | 38.65 | 38.50 | 38.60 | 679,404 | +0.17(+0.45%) |
Nov 10, 2005 | 38.21 | 38.45 | 38.10 | 38.43 | 817,797 | +0.34(+0.89%) |
Nov 09, 2005 | 37.96 | 38.19 | 37.92 | 38.09 | 835,384 | +0.19(+0.50%) |
Nov 08, 2005 | 37.97 | 38.01 | 37.78 | 37.90 | 587,072 | -0.06(-0.16%) |
Nov 07, 2005 | 37.88 | 38.04 | 37.81 | 37.96 | 604,031 | +0.13(+0.34%) |
Nov 04, 2005 | 38.01 | 38.03 | 37.63 | 37.83 | 1,227,533 | -0.11(-0.29%) |
Nov 03, 2005 | 38.11 | 38.17 | 37.90 | 37.94 | 918,504 | +0.02(+0.06%) |
Nov 02, 2005 | 37.72 | 37.94 | 37.60 | 37.92 | 1,072,181 | +0.26(+0.68%) |
Nov 01, 2005 | 37.80 | 37.84 | 37.59 | 37.66 | 497,880 | +0.04(+0.11%) |
Oct 31, 2005 | 37.46 | 37.71 | 37.41 | 37.62 | 1,284,272 | +0.27(+0.73%) |
Oct 28, 2005 | 37.42 | 37.55 | 37.09 | 37.35 | 704,737 | +0.19(+0.50%) |
Oct 27, 2005 | 37.33 | 37.37 | 37.13 | 37.16 | 858,833 | -0.31(-0.83%) |
Oct 26, 2005 | 37.61 | 37.73 | 37.46 | 37.47 | 900,498 | +0.07(+0.18%) |
Oct 25, 2005 | 37.49 | 37.63 | 37.25 | 37.40 | 958,284 | -0.12(-0.32%) |
Oct 24, 2005 | 37.37 | 37.56 | 37.30 | 37.52 | 775,923 | +0.38(+1.02%) |
Oct 21, 2005 | 37.22 | 37.36 | 37.03 | 37.14 | 663,282 | +0.14(+0.37%) |
Oct 20, 2005 | 37.25 | 37.37 | 36.89 | 37.01 | 1,018,582 | -0.46(-1.24%) |
Oct 19, 2005 | 36.94 | 37.48 | 36.90 | 37.47 | 1,265,220 | +0.17(+0.45%) |
Oct 18, 2005 | 37.38 | 37.48 | 37.28 | 37.30 | 863,230 | -0.21(-0.55%) |
Oct 17, 2005 | 37.45 | 37.54 | 37.39 | 37.51 | 933,997 | -0.28(-0.75%) |
Oct 14, 2005 | 37.63 | 37.83 | 37.51 | 37.79 | 771,108 | +0.23(+0.62%) |
Oct 13, 2005 | 37.43 | 37.60 | 37.22 | 37.56 | 904,476 | +0.04(+0.10%) |
Oct 12, 2005 | 37.70 | 37.75 | 37.41 | 37.52 | 1,215,599 | -0.36(-0.95%) |
Oct 11, 2005 | 38.02 | 38.06 | 37.81 | 37.88 | 897,985 | -0.11(-0.29%) |
Oct 10, 2005 | 38.05 | 38.13 | 37.91 | 37.99 | 581,419 | -0.13(-0.35%) |
Oct 07, 2005 | 38.06 | 38.18 | 37.97 | 38.12 | 807,747 | +0.02(+0.05%) |
Oct 06, 2005 | 38.24 | 38.28 | 37.97 | 38.10 | 822,194 | -0.17(-0.44%) |
Oct 05, 2005 | 38.41 | 38.49 | 38.25 | 38.27 | 584,559 | -0.32(-0.82%) |
Oct 04, 2005 | 38.80 | 38.91 | 38.56 | 38.58 | 593,353 | -0.21(-0.55%) |