Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 36.76 | 37.12 | 36.61 | 36.96 | 3,348,258 | +0.04(+0.11%) |
Dec 29, 2005 | 36.95 | 37.35 | 36.83 | 36.92 | 3,277,714 | +0.05(+0.14%) |
Dec 28, 2005 | 36.98 | 37.26 | 36.60 | 36.87 | 2,472,100 | -0.07(-0.19%) |
Dec 27, 2005 | 37.45 | 37.65 | 36.86 | 36.94 | 2,766,900 | -0.17(-0.46%) |
Dec 23, 2005 | 37.70 | 37.91 | 36.91 | 37.11 | 3,496,456 | -0.34(-0.91%) |
Dec 22, 2005 | 37.45 | 37.91 | 36.92 | 37.45 | 4,699,293 | +0.00(+0.00%) |
Dec 21, 2005 | 37.96 | 38.62 | 37.35 | 37.45 | 5,591,665 | -0.62(-1.63%) |
Dec 20, 2005 | 38.12 | 38.40 | 37.45 | 38.07 | 8,891,538 | -0.38(-0.99%) |
Dec 19, 2005 | 38.51 | 39.11 | 38.31 | 38.45 | 10,342,413 | -0.37(-0.95%) |
Dec 16, 2005 | 36.98 | 39.48 | 36.93 | 38.82 | 28,749,244 | +3.89(+11.14%) |
Dec 15, 2005 | 34.87 | 34.93 | 33.75 | 34.93 | 10,823,418 | +0.41(+1.19%) |
Dec 14, 2005 | 34.44 | 34.99 | 34.29 | 34.52 | 5,538,390 | -0.02(-0.06%) |
Dec 13, 2005 | 35.58 | 35.66 | 34.33 | 34.54 | 9,613,252 | -0.72(-2.04%) |
Dec 12, 2005 | 35.89 | 36.49 | 34.84 | 35.26 | 7,999,382 | -0.34(-0.96%) |
Dec 09, 2005 | 36.20 | 36.36 | 35.14 | 35.60 | 6,159,497 | -0.53(-1.47%) |
Dec 08, 2005 | 36.74 | 36.74 | 35.66 | 36.13 | 4,992,895 | -0.34(-0.93%) |
Dec 07, 2005 | 36.90 | 37.09 | 35.74 | 36.47 | 8,673,749 | -0.52(-1.41%) |
Dec 06, 2005 | 35.70 | 37.25 | 35.70 | 36.99 | 15,724,424 | +1.74(+4.94%) |
Dec 05, 2005 | 34.60 | 35.45 | 34.49 | 35.25 | 24,980,152 | +0.28(+0.80%) |
Dec 02, 2005 | 33.98 | 35.68 | 33.82 | 34.97 | 18,389,276 | +1.09(+3.22%) |
Dec 01, 2005 | 32.76 | 33.96 | 32.75 | 33.88 | 5,232,890 | +1.27(+3.89%) |
Nov 30, 2005 | 32.21 | 32.95 | 32.09 | 32.61 | 5,050,886 | +0.21(+0.65%) |
Nov 29, 2005 | 33.26 | 33.45 | 32.29 | 32.40 | 6,009,814 | -0.81(-2.44%) |
Nov 28, 2005 | 33.73 | 33.93 | 33.14 | 33.21 | 4,885,869 | -0.70(-2.06%) |
Nov 25, 2005 | 33.82 | 33.98 | 33.40 | 33.91 | 1,417,819 | +0.05(+0.15%) |
Nov 23, 2005 | 33.43 | 33.92 | 33.35 | 33.86 | 3,786,651 | +0.40(+1.20%) |
Nov 22, 2005 | 33.20 | 33.47 | 33.05 | 33.46 | 4,386,329 | +0.13(+0.39%) |
Nov 21, 2005 | 33.64 | 33.67 | 32.89 | 33.33 | 3,594,606 | -0.17(-0.51%) |
Nov 18, 2005 | 34.15 | 34.24 | 33.43 | 33.50 | 6,211,193 | -0.30(-0.89%) |
Nov 17, 2005 | 33.05 | 33.80 | 33.05 | 33.80 | 4,902,658 | +0.50(+1.50%) |
Nov 16, 2005 | 32.74 | 33.37 | 32.72 | 33.30 | 4,234,901 | +0.45(+1.37%) |
Nov 15, 2005 | 32.81 | 33.39 | 32.69 | 32.85 | 5,636,446 | -0.18(-0.54%) |
Nov 14, 2005 | 32.81 | 33.10 | 32.77 | 33.03 | 2,630,088 | +0.12(+0.36%) |
Nov 11, 2005 | 32.54 | 33.10 | 32.54 | 32.91 | 2,727,434 | +0.25(+0.77%) |
Nov 10, 2005 | 32.30 | 32.70 | 32.30 | 32.66 | 3,545,619 | +0.23(+0.71%) |
Nov 09, 2005 | 32.33 | 32.60 | 32.12 | 32.43 | 2,677,303 | +0.16(+0.50%) |
Nov 08, 2005 | 32.26 | 32.40 | 31.95 | 32.27 | 4,243,308 | -0.22(-0.68%) |
Nov 07, 2005 | 32.59 | 32.66 | 32.26 | 32.49 | 3,328,839 | +0.04(+0.12%) |
Nov 04, 2005 | 32.61 | 33.20 | 32.35 | 32.45 | 4,553,405 | -0.23(-0.70%) |
Nov 03, 2005 | 32.98 | 32.99 | 32.26 | 32.68 | 5,619,369 | -0.19(-0.58%) |
Nov 02, 2005 | 32.80 | 33.01 | 32.53 | 32.87 | 5,301,169 | +0.07(+0.21%) |
Nov 01, 2005 | 31.83 | 32.86 | 31.80 | 32.80 | 4,396,359 | +0.55(+1.71%) |
Oct 31, 2005 | 32.17 | 32.51 | 32.06 | 32.25 | 7,329,394 | -0.06(-0.19%) |
Oct 28, 2005 | 32.20 | 32.36 | 31.87 | 32.31 | 6,279,268 | +0.52(+1.64%) |
Oct 27, 2005 | 32.30 | 32.40 | 31.44 | 31.79 | 6,983,336 | -1.09(-3.32%) |
Oct 26, 2005 | 32.21 | 33.64 | 32.00 | 32.88 | 14,979,723 | +0.89(+2.78%) |
Oct 25, 2005 | 32.19 | 32.32 | 31.36 | 31.99 | 8,949,221 | -0.36(-1.11%) |
Oct 24, 2005 | 31.01 | 32.36 | 30.94 | 32.35 | 7,845,975 | +1.14(+3.65%) |
Oct 21, 2005 | 30.80 | 31.28 | 30.51 | 31.21 | 7,835,200 | +0.73(+2.40%) |
Oct 20, 2005 | 30.96 | 31.04 | 30.34 | 30.48 | 6,996,244 | -0.48(-1.55%) |
Oct 19, 2005 | 30.32 | 30.99 | 29.66 | 30.96 | 8,092,998 | +0.60(+1.98%) |
Oct 18, 2005 | 30.37 | 30.63 | 30.25 | 30.36 | 4,650,866 | -0.03(-0.10%) |
Oct 17, 2005 | 29.94 | 30.50 | 29.94 | 30.39 | 5,949,590 | +0.45(+1.50%) |
Oct 14, 2005 | 28.61 | 30.03 | 28.53 | 29.94 | 8,156,806 | +1.64(+5.80%) |
Oct 13, 2005 | 28.20 | 28.44 | 27.86 | 28.30 | 4,861,134 | +0.01(+0.04%) |
Oct 12, 2005 | 28.47 | 28.92 | 28.16 | 28.29 | 5,048,967 | -0.30(-1.05%) |
Oct 11, 2005 | 29.01 | 29.32 | 28.46 | 28.59 | 5,471,393 | -0.50(-1.72%) |
Oct 10, 2005 | 29.04 | 29.64 | 28.93 | 29.09 | 5,657,801 | -0.06(-0.21%) |
Oct 07, 2005 | 29.02 | 29.15 | 28.59 | 29.15 | 4,588,045 | +0.21(+0.73%) |
Oct 06, 2005 | 29.28 | 29.40 | 28.69 | 28.94 | 5,293,423 | -0.34(-1.16%) |
Oct 05, 2005 | 29.76 | 29.95 | 29.28 | 29.28 | 4,173,961 | -0.66(-2.20%) |
Oct 04, 2005 | 29.84 | 30.48 | 29.60 | 29.94 | 5,211,095 | -0.66(-2.16%) |