Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 36.20 | 36.40 | 35.99 | 36.27 | 644,798 | -0.12(-0.33%) |
Dec 29, 2005 | 36.58 | 36.69 | 36.28 | 36.39 | 794,917 | -0.13(-0.36%) |
Dec 28, 2005 | 37.20 | 37.20 | 36.48 | 36.53 | 1,387,574 | -0.50(-1.36%) |
Dec 27, 2005 | 37.67 | 37.69 | 37.03 | 37.03 | 1,031,859 | -0.41(-1.08%) |
Dec 23, 2005 | 37.27 | 37.64 | 37.27 | 37.44 | 1,248,982 | +0.27(+0.72%) |
Dec 22, 2005 | 37.51 | 37.51 | 37.09 | 37.17 | 2,163,463 | -0.20(-0.54%) |
Dec 21, 2005 | 37.63 | 37.72 | 37.30 | 37.37 | 2,096,437 | -0.15(-0.39%) |
Dec 20, 2005 | 37.62 | 37.74 | 37.46 | 37.52 | 1,546,249 | -0.08(-0.20%) |
Dec 19, 2005 | 37.90 | 37.93 | 37.56 | 37.60 | 2,487,363 | -0.33(-0.87%) |
Dec 16, 2005 | 38.44 | 38.49 | 37.76 | 37.93 | 1,893,335 | -0.24(-0.62%) |
Dec 15, 2005 | 38.38 | 38.50 | 37.96 | 38.16 | 1,383,108 | -0.22(-0.57%) |
Dec 14, 2005 | 38.08 | 38.46 | 37.88 | 38.38 | 972,956 | +0.21(+0.55%) |
Dec 13, 2005 | 37.80 | 38.35 | 37.69 | 38.17 | 1,358,634 | +0.48(+1.28%) |
Dec 12, 2005 | 37.81 | 37.88 | 37.48 | 37.69 | 785,443 | +0.00(+0.00%) |
Dec 09, 2005 | 36.96 | 38.07 | 36.83 | 37.69 | 1,490,262 | +0.79(+2.14%) |
Dec 08, 2005 | 37.07 | 37.13 | 36.64 | 36.90 | 1,021,553 | +0.00(+0.00%) |
Dec 07, 2005 | 37.16 | 37.16 | 36.69 | 36.90 | 1,083,388 | -0.20(-0.53%) |
Dec 06, 2005 | 37.08 | 37.55 | 36.96 | 37.09 | 1,267,364 | +0.12(+0.32%) |
Dec 05, 2005 | 37.31 | 37.38 | 36.96 | 36.97 | 1,222,237 | -0.46(-1.23%) |
Dec 02, 2005 | 37.17 | 37.46 | 36.92 | 37.44 | 879,509 | +0.28(+0.75%) |
Dec 01, 2005 | 36.90 | 37.47 | 36.83 | 37.16 | 908,426 | +0.27(+0.74%) |
Nov 30, 2005 | 36.82 | 37.25 | 36.78 | 36.88 | 2,023,159 | -0.04(-0.09%) |
Nov 29, 2005 | 37.03 | 37.21 | 36.83 | 36.92 | 1,398,617 | +0.19(+0.51%) |
Nov 28, 2005 | 36.22 | 36.99 | 36.22 | 36.73 | 1,387,250 | +0.05(+0.13%) |
Nov 25, 2005 | 36.70 | 36.74 | 36.46 | 36.68 | 353,227 | +0.11(+0.29%) |
Nov 23, 2005 | 36.19 | 36.88 | 36.16 | 36.57 | 1,012,669 | +0.38(+1.06%) |
Nov 22, 2005 | 36.27 | 36.39 | 35.97 | 36.19 | 1,783,762 | -0.23(-0.63%) |
Nov 21, 2005 | 36.18 | 36.64 | 36.16 | 36.42 | 965,005 | +0.04(+0.12%) |
Nov 18, 2005 | 36.84 | 36.84 | 36.04 | 36.38 | 1,662,426 | +0.15(+0.43%) |
Nov 17, 2005 | 35.39 | 36.39 | 35.37 | 36.22 | 1,587,208 | +0.13(+0.37%) |
Nov 16, 2005 | 36.51 | 36.52 | 35.98 | 36.09 | 1,407,226 | -0.31(-0.85%) |
Nov 15, 2005 | 36.67 | 36.75 | 36.20 | 36.40 | 1,607,726 | -0.35(-0.95%) |
Nov 14, 2005 | 37.17 | 37.17 | 36.67 | 36.75 | 1,895,645 | -0.60(-1.59%) |
Nov 11, 2005 | 37.47 | 37.47 | 37.24 | 37.34 | 1,288,144 | +0.06(+0.17%) |
Nov 10, 2005 | 36.91 | 37.34 | 36.71 | 37.28 | 2,044,217 | +0.44(+1.20%) |
Nov 09, 2005 | 36.40 | 37.18 | 36.30 | 36.84 | 1,725,091 | +0.43(+1.19%) |
Nov 08, 2005 | 36.64 | 36.68 | 36.30 | 36.41 | 1,739,159 | +0.01(+0.04%) |
Nov 07, 2005 | 35.94 | 36.83 | 35.76 | 36.39 | 2,480,461 | +0.59(+1.64%) |
Nov 04, 2005 | 35.89 | 36.01 | 35.49 | 35.80 | 1,896,243 | +0.17(+0.47%) |
Nov 03, 2005 | 36.75 | 36.78 | 35.31 | 35.64 | 4,474,916 | -1.03(-2.81%) |
Nov 02, 2005 | 36.77 | 37.20 | 36.18 | 36.67 | 2,620,887 | -0.01(-0.04%) |
Nov 01, 2005 | 36.95 | 37.03 | 36.67 | 36.68 | 2,504,140 | -0.84(-2.24%) |
Oct 31, 2005 | 37.45 | 37.99 | 37.30 | 37.52 | 2,583,800 | +0.28(+0.75%) |
Oct 28, 2005 | 36.78 | 37.36 | 36.71 | 37.24 | 1,847,830 | +0.62(+1.70%) |
Oct 27, 2005 | 36.61 | 37.10 | 36.48 | 36.62 | 1,282,778 | -0.03(-0.10%) |
Oct 26, 2005 | 36.54 | 37.04 | 36.47 | 36.65 | 921,535 | +0.06(+0.17%) |
Oct 25, 2005 | 36.83 | 36.96 | 36.27 | 36.59 | 1,220,198 | -0.31(-0.83%) |
Oct 24, 2005 | 36.54 | 37.12 | 36.48 | 36.90 | 1,453,484 | +0.41(+1.13%) |
Oct 21, 2005 | 36.88 | 37.21 | 36.30 | 36.48 | 2,320,639 | +0.01(+0.04%) |
Oct 20, 2005 | 36.57 | 37.08 | 36.07 | 36.47 | 2,047,420 | -0.20(-0.55%) |
Oct 19, 2005 | 35.78 | 36.70 | 34.57 | 36.67 | 2,409,294 | +1.11(+3.11%) |
Oct 18, 2005 | 35.18 | 36.15 | 35.18 | 35.57 | 2,405,498 | +0.30(+0.85%) |
Oct 17, 2005 | 34.87 | 35.43 | 34.73 | 35.27 | 1,238,350 | +0.30(+0.86%) |
Oct 14, 2005 | 34.60 | 35.26 | 34.48 | 34.96 | 879,303 | +0.61(+1.77%) |
Oct 13, 2005 | 33.88 | 34.45 | 33.88 | 34.36 | 1,474,897 | +0.38(+1.13%) |
Oct 12, 2005 | 34.22 | 34.75 | 33.87 | 33.97 | 1,644,341 | -0.34(-1.00%) |
Oct 11, 2005 | 34.66 | 34.96 | 34.30 | 34.31 | 1,603,009 | -0.39(-1.11%) |
Oct 10, 2005 | 34.68 | 34.94 | 34.44 | 34.70 | 2,008,428 | +0.02(+0.06%) |
Oct 07, 2005 | 35.03 | 35.03 | 34.38 | 34.68 | 2,688,434 | -0.24(-0.70%) |
Oct 06, 2005 | 35.07 | 35.74 | 34.67 | 34.92 | 2,504,970 | -0.18(-0.50%) |
Oct 05, 2005 | 35.43 | 35.76 | 35.10 | 35.10 | 849,567 | -0.37(-1.05%) |
Oct 04, 2005 | 35.80 | 36.16 | 35.47 | 35.47 | 1,913,195 | -0.30(-0.84%) |