Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 38.39 | 38.53 | 37.84 | 38.02 | 224,005 | -0.42(-1.09%) |
Dec 29, 2005 | 38.25 | 38.62 | 38.16 | 38.44 | 179,204 | +0.23(+0.60%) |
Dec 28, 2005 | 38.11 | 38.41 | 37.82 | 38.21 | 232,214 | +0.23(+0.61%) |
Dec 27, 2005 | 38.37 | 38.39 | 37.61 | 37.98 | 472,052 | +0.15(+0.41%) |
Dec 23, 2005 | 37.68 | 37.90 | 37.67 | 37.82 | 148,828 | +0.19(+0.50%) |
Dec 22, 2005 | 37.70 | 37.99 | 37.59 | 37.64 | 247,109 | +0.02(+0.05%) |
Dec 21, 2005 | 37.52 | 38.06 | 37.39 | 37.62 | 298,243 | -0.01(-0.02%) |
Dec 20, 2005 | 37.71 | 38.00 | 37.14 | 37.63 | 137,569 | -0.09(-0.23%) |
Dec 19, 2005 | 38.47 | 38.60 | 37.46 | 37.71 | 257,899 | -0.76(-1.97%) |
Dec 16, 2005 | 39.28 | 39.31 | 38.28 | 38.47 | 367,438 | -0.66(-1.68%) |
Dec 15, 2005 | 39.01 | 39.37 | 38.92 | 39.13 | 194,216 | +0.14(+0.37%) |
Dec 14, 2005 | 39.01 | 39.04 | 38.80 | 38.98 | 158,562 | +0.05(+0.13%) |
Dec 13, 2005 | 38.80 | 39.03 | 38.63 | 38.93 | 283,466 | -0.03(-0.09%) |
Dec 12, 2005 | 39.10 | 39.37 | 38.81 | 38.97 | 227,289 | +0.08(+0.20%) |
Dec 09, 2005 | 38.37 | 39.09 | 38.37 | 38.89 | 244,411 | +0.45(+1.18%) |
Dec 08, 2005 | 38.06 | 39.03 | 37.96 | 38.44 | 260,010 | +0.20(+0.51%) |
Dec 07, 2005 | 38.16 | 38.51 | 37.92 | 38.24 | 318,767 | +0.21(+0.56%) |
Dec 06, 2005 | 38.01 | 38.39 | 38.01 | 38.03 | 221,894 | -0.20(-0.54%) |
Dec 05, 2005 | 38.63 | 38.63 | 37.93 | 38.23 | 209,462 | -0.39(-1.02%) |
Dec 02, 2005 | 38.37 | 38.63 | 38.07 | 38.63 | 205,826 | +0.26(+0.67%) |
Dec 01, 2005 | 38.34 | 38.41 | 38.08 | 38.37 | 239,720 | +0.06(+0.16%) |
Nov 30, 2005 | 37.87 | 38.31 | 37.76 | 38.31 | 290,737 | +0.41(+1.08%) |
Nov 29, 2005 | 37.80 | 38.13 | 37.64 | 37.90 | 194,333 | +0.15(+0.41%) |
Nov 28, 2005 | 37.97 | 38.21 | 37.73 | 37.75 | 308,212 | -0.30(-0.78%) |
Nov 25, 2005 | 37.94 | 38.12 | 37.86 | 38.05 | 51,720 | +0.03(+0.09%) |
Nov 23, 2005 | 38.15 | 38.36 | 37.91 | 38.01 | 252,152 | -0.14(-0.36%) |
Nov 22, 2005 | 37.53 | 38.16 | 37.43 | 38.15 | 374,006 | +0.43(+1.15%) |
Nov 21, 2005 | 37.22 | 37.72 | 37.18 | 37.71 | 300,589 | +0.28(+0.75%) |
Nov 18, 2005 | 37.09 | 37.43 | 36.92 | 37.43 | 294,607 | +0.34(+0.92%) |
Nov 17, 2005 | 37.18 | 37.35 | 36.83 | 37.09 | 308,329 | -0.04(-0.11%) |
Nov 16, 2005 | 37.13 | 37.45 | 37.03 | 37.13 | 280,886 | +0.05(+0.14%) |
Nov 15, 2005 | 37.39 | 37.37 | 36.88 | 37.08 | 181,432 | -0.29(-0.78%) |
Nov 14, 2005 | 37.24 | 37.41 | 36.90 | 37.37 | 241,362 | +0.11(+0.30%) |
Nov 11, 2005 | 36.67 | 37.26 | 36.51 | 37.26 | 257,430 | +0.60(+1.63%) |
Nov 10, 2005 | 36.66 | 36.66 | 35.90 | 36.66 | 369,315 | +0.00(+0.00%) |
Nov 09, 2005 | 36.67 | 36.77 | 36.51 | 36.66 | 524,711 | +0.00(+0.00%) |
Nov 08, 2005 | 36.91 | 36.91 | 36.48 | 36.66 | 454,929 | -0.25(-0.67%) |
Nov 07, 2005 | 36.91 | 37.18 | 36.71 | 36.91 | 387,728 | +0.01(+0.02%) |
Nov 04, 2005 | 36.71 | 37.07 | 36.58 | 36.90 | 468,651 | +0.26(+0.70%) |
Nov 03, 2005 | 36.49 | 36.83 | 36.39 | 36.65 | 585,110 | +0.24(+0.66%) |
Nov 02, 2005 | 35.34 | 36.44 | 35.34 | 36.41 | 498,323 | +1.02(+2.89%) |
Nov 01, 2005 | 36.71 | 37.07 | 34.96 | 35.39 | 1,382,147 | -1.76(-4.73%) |
Oct 31, 2005 | 36.51 | 37.37 | 36.24 | 37.14 | 379,518 | +0.63(+1.73%) |
Oct 28, 2005 | 35.52 | 36.66 | 35.52 | 36.51 | 435,109 | +0.84(+2.34%) |
Oct 27, 2005 | 36.07 | 36.28 | 35.49 | 35.68 | 288,626 | -0.44(-1.23%) |
Oct 26, 2005 | 36.78 | 36.96 | 36.02 | 36.12 | 447,893 | -0.66(-1.79%) |
Oct 25, 2005 | 36.79 | 37.51 | 36.27 | 36.78 | 358,173 | -0.32(-0.85%) |
Oct 24, 2005 | 36.60 | 37.24 | 36.38 | 37.09 | 264,115 | +0.51(+1.40%) |
Oct 21, 2005 | 36.07 | 36.62 | 35.93 | 36.58 | 287,922 | +0.55(+1.54%) |
Oct 20, 2005 | 36.79 | 36.92 | 35.96 | 36.02 | 385,265 | -0.95(-2.56%) |
Oct 19, 2005 | 36.26 | 36.99 | 36.06 | 36.97 | 355,476 | +0.72(+2.00%) |
Oct 18, 2005 | 36.87 | 36.87 | 35.83 | 36.25 | 417,282 | -0.63(-1.71%) |
Oct 17, 2005 | 37.43 | 37.93 | 36.67 | 36.88 | 477,447 | -0.21(-0.57%) |
Oct 14, 2005 | 36.79 | 37.09 | 36.20 | 37.09 | 361,457 | +0.95(+2.64%) |
Oct 13, 2005 | 35.55 | 36.42 | 35.55 | 36.14 | 404,264 | +0.58(+1.63%) |
Oct 12, 2005 | 36.26 | 36.62 | 35.23 | 35.56 | 557,784 | -0.91(-2.50%) |
Oct 11, 2005 | 36.45 | 36.92 | 36.20 | 36.47 | 436,634 | +0.41(+1.14%) |
Oct 10, 2005 | 36.63 | 36.71 | 35.85 | 36.06 | 437,689 | -0.50(-1.38%) |
Oct 07, 2005 | 36.59 | 36.72 | 36.21 | 36.56 | 393,709 | +0.19(+0.52%) |
Oct 06, 2005 | 36.79 | 37.23 | 36.13 | 36.37 | 691,484 | +0.55(+1.52%) |
Oct 05, 2005 | 36.55 | 36.75 | 35.83 | 35.83 | 292,145 | -0.69(-1.89%) |
Oct 04, 2005 | 36.80 | 37.34 | 36.52 | 36.52 | 262,824 | -0.32(-0.86%) |