Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.45 | 37.45 | 37.00 | 37.45 | 2,290 | -0.30(-0.79%) |
Dec 29, 2005 | 37.75 | 37.75 | 36.90 | 37.75 | 5,675 | +0.65(+1.75%) |
Dec 28, 2005 | 37.10 | 37.65 | 37.10 | 37.10 | 1,113 | -0.20(-0.54%) |
Dec 23, 2005 | 37.30 | 37.30 | 36.65 | 37.30 | 4,651 | +0.15(+0.40%) |
Dec 22, 2005 | 36.90 | 37.15 | 36.65 | 37.15 | 4,957 | +0.25(+0.68%) |
Dec 21, 2005 | 36.10 | 37.00 | 36.30 | 36.90 | 17,809 | +0.80(+2.22%) |
Dec 20, 2005 | 36.10 | 36.40 | 35.95 | 36.10 | 2,998 | -0.40(-1.10%) |
Dec 19, 2005 | 36.50 | 36.65 | 36.25 | 36.50 | 10,882 | -0.15(-0.41%) |
Dec 16, 2005 | 36.65 | 36.70 | 35.90 | 36.65 | 2,966 | +0.30(+0.83%) |
Dec 15, 2005 | 36.35 | 36.35 | 35.80 | 36.35 | 5,660 | -0.15(-0.41%) |
Dec 14, 2005 | 36.50 | 36.74 | 35.59 | 36.50 | 104,684 | +0.65(+1.81%) |
Dec 13, 2005 | 35.85 | 35.85 | 35.60 | 35.85 | 4,055 | +0.10(+0.28%) |
Dec 12, 2005 | 35.75 | 35.85 | 35.35 | 35.75 | 7,443 | +0.25(+0.70%) |
Dec 09, 2005 | 35.50 | 35.50 | 35.15 | 35.50 | 9,089 | +0.30(+0.85%) |
Dec 08, 2005 | 35.20 | 35.20 | 34.70 | 35.20 | 23,314 | +0.20(+0.57%) |
Dec 07, 2005 | 35.00 | 35.00 | 34.50 | 35.00 | 16,967 | +0.25(+0.72%) |
Dec 06, 2005 | 34.75 | 34.75 | 34.25 | 34.75 | 3,812 | +0.05(+0.14%) |
Dec 05, 2005 | 34.70 | 34.75 | 34.40 | 34.70 | 11,350 | +0.80(+2.36%) |
Dec 02, 2005 | 33.90 | 34.45 | 33.90 | 33.90 | 4,029 | +0.00(+0.00%) |
Dec 01, 2005 | 34.40 | 34.45 | 33.90 | 33.90 | 8,214 | -0.50(-1.45%) |
Nov 30, 2005 | 34.40 | 34.70 | 34.00 | 34.40 | 5,852 | +0.70(+2.08%) |
Nov 29, 2005 | 33.70 | 33.70 | 33.70 | 33.70 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 33.70 | 34.00 | 33.70 | 33.70 | 4,740 | +0.45(+1.35%) |
Nov 25, 2005 | 33.25 | 33.90 | 33.25 | 33.25 | 742 | -0.45(-1.34%) |
Nov 23, 2005 | 33.70 | 33.70 | 32.90 | 33.70 | 51,724 | +1.09(+3.34%) |
Nov 22, 2005 | 32.61 | 32.90 | 32.55 | 32.61 | 5,865 | -0.04(-0.12%) |
Nov 21, 2005 | 32.65 | 33.05 | 32.65 | 32.65 | 849 | +0.25(+0.77%) |
Nov 18, 2005 | 32.40 | 32.95 | 32.40 | 32.40 | 5,675 | +0.35(+1.09%) |
Nov 17, 2005 | 32.05 | 32.25 | 31.85 | 32.05 | 19,346 | +0.30(+0.94%) |
Nov 16, 2005 | 31.75 | 32.20 | 31.75 | 31.75 | 5,006 | -0.45(-1.40%) |
Nov 15, 2005 | 32.20 | 32.40 | 32.20 | 32.20 | 791 | -0.05(-0.16%) |
Nov 14, 2005 | 32.25 | 32.35 | 31.95 | 32.25 | 3,762 | -0.25(-0.77%) |
Nov 11, 2005 | 32.50 | 32.50 | 32.45 | 32.50 | 5,259 | -0.55(-1.66%) |
Nov 10, 2005 | 33.05 | 33.10 | 32.50 | 33.05 | 68,720 | +0.80(+2.48%) |
Nov 09, 2005 | 32.25 | 32.65 | 32.15 | 32.25 | 30,278 | -0.50(-1.53%) |
Nov 08, 2005 | 33.15 | 32.75 | 32.75 | 32.75 | 5,048 | -0.40(-1.21%) |
Nov 07, 2005 | 33.15 | 33.15 | 32.15 | 33.15 | 12,667 | -0.35(-1.04%) |
Nov 04, 2005 | 33.50 | 33.65 | 33.00 | 33.50 | 30,677 | -1.00(-2.90%) |
Nov 03, 2005 | 34.50 | 34.50 | 33.50 | 34.50 | 50,069 | +0.80(+2.37%) |
Nov 02, 2005 | 33.70 | 33.75 | 32.50 | 33.70 | 61,696 | +1.50(+4.66%) |
Nov 01, 2005 | 32.20 | 32.60 | 32.20 | 32.20 | 4,798 | +0.10(+0.31%) |
Oct 31, 2005 | 31.25 | 32.60 | 32.10 | 32.10 | 1,600 | +0.85(+2.72%) |
Oct 28, 2005 | 31.25 | 31.70 | 31.25 | 31.25 | 700 | -0.30(-0.95%) |
Oct 27, 2005 | 31.55 | 32.05 | 31.55 | 31.55 | 1,863 | -0.35(-1.10%) |
Oct 26, 2005 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 31.90 | 31.90 | 31.50 | 31.90 | 395 | +0.55(+1.75%) |
Oct 24, 2005 | 31.35 | 31.35 | 30.95 | 31.35 | 14,458 | +0.90(+2.96%) |
Oct 21, 2005 | 30.45 | 30.90 | 30.45 | 30.45 | 873 | -0.25(-0.81%) |
Oct 20, 2005 | 30.70 | 30.85 | 30.70 | 30.70 | 5,085 | +0.03(+0.10%) |
Oct 19, 2005 | 30.67 | 30.75 | 30.25 | 30.67 | 10,136 | -0.33(-1.06%) |
Oct 18, 2005 | 31.00 | 31.30 | 31.00 | 31.00 | 900 | -0.05(-0.16%) |
Oct 17, 2005 | 31.05 | 31.45 | 31.00 | 31.05 | 1,345 | -0.15(-0.48%) |
Oct 14, 2005 | 31.20 | 31.65 | 31.20 | 31.20 | 8,063 | -0.35(-1.11%) |
Oct 13, 2005 | 32.00 | 31.55 | 31.00 | 31.55 | 520 | -0.45(-1.41%) |
Oct 12, 2005 | 32.00 | 32.80 | 32.00 | 32.00 | 1,546 | -0.85(-2.59%) |
Oct 11, 2005 | 32.85 | 33.30 | 32.85 | 32.85 | 2,727 | +0.00(+0.00%) |
Oct 10, 2005 | 32.70 | 32.85 | 32.50 | 32.85 | 1,016 | +0.15(+0.46%) |
Oct 07, 2005 | 32.70 | 33.15 | 32.70 | 32.70 | 19,490 | -1.20(-3.54%) |
Oct 06, 2005 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | +0.05(+0.15%) |
Oct 05, 2005 | 33.85 | 33.85 | 33.85 | 33.85 | 0 | +0.60(+1.80%) |
Oct 04, 2005 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) |