Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.44 | 34.47 | 33.75 | 34.09 | 1,948,806 | -0.48(-1.40%) |
Dec 29, 2005 | 34.57 | 35.06 | 34.10 | 34.57 | 1,842,226 | +0.00(+0.00%) |
Dec 28, 2005 | 35.52 | 35.52 | 34.48 | 34.57 | 2,130,904 | -0.94(-2.63%) |
Dec 27, 2005 | 35.30 | 35.69 | 35.25 | 35.51 | 1,553,318 | +0.22(+0.61%) |
Dec 23, 2005 | 36.16 | 36.21 | 35.24 | 35.29 | 1,637,265 | -0.65(-1.81%) |
Dec 22, 2005 | 35.99 | 36.29 | 35.85 | 35.94 | 1,771,558 | -0.03(-0.07%) |
Dec 21, 2005 | 36.05 | 36.29 | 35.62 | 35.97 | 1,291,775 | -0.04(-0.12%) |
Dec 20, 2005 | 36.37 | 36.53 | 35.71 | 36.01 | 1,828,139 | +0.02(+0.05%) |
Dec 19, 2005 | 37.46 | 37.46 | 35.97 | 35.99 | 2,009,313 | -0.74(-2.03%) |
Dec 16, 2005 | 36.49 | 37.25 | 36.52 | 36.74 | 1,546,620 | +0.25(+0.69%) |
Dec 15, 2005 | 37.39 | 37.90 | 36.36 | 36.49 | 3,531,685 | -0.58(-1.57%) |
Dec 14, 2005 | 35.72 | 37.33 | 35.65 | 37.07 | 2,550,527 | +1.13(+3.13%) |
Dec 13, 2005 | 35.03 | 36.28 | 34.81 | 35.94 | 2,135,754 | +0.85(+2.42%) |
Dec 12, 2005 | 35.51 | 35.84 | 34.90 | 35.09 | 1,603,086 | -0.16(-0.47%) |
Dec 09, 2005 | 35.03 | 35.38 | 34.73 | 35.26 | 1,679,297 | -0.12(-0.34%) |
Dec 08, 2005 | 35.10 | 35.67 | 34.31 | 35.38 | 3,206,980 | +0.28(+0.79%) |
Dec 07, 2005 | 36.76 | 36.78 | 34.95 | 35.10 | 2,835,856 | -1.57(-4.27%) |
Dec 06, 2005 | 36.79 | 37.29 | 36.64 | 36.67 | 1,875,598 | -0.11(-0.31%) |
Dec 05, 2005 | 36.40 | 36.79 | 36.36 | 36.78 | 1,591,308 | -0.03(-0.09%) |
Dec 02, 2005 | 36.52 | 36.94 | 36.34 | 36.81 | 1,886,452 | +0.30(+0.83%) |
Dec 01, 2005 | 36.59 | 36.80 | 36.10 | 36.51 | 2,054,001 | +0.46(+1.27%) |
Nov 30, 2005 | 36.46 | 36.72 | 36.03 | 36.05 | 1,724,677 | -0.19(-0.53%) |
Nov 29, 2005 | 36.16 | 37.46 | 35.91 | 36.24 | 4,433,399 | +0.26(+0.72%) |
Nov 28, 2005 | 37.42 | 37.42 | 35.91 | 35.98 | 2,622,003 | -1.43(-3.82%) |
Nov 25, 2005 | 37.19 | 37.44 | 36.92 | 37.41 | 630,588 | +0.17(+0.47%) |
Nov 23, 2005 | 37.06 | 37.51 | 36.82 | 37.24 | 2,211,619 | +0.16(+0.42%) |
Nov 22, 2005 | 36.18 | 37.20 | 35.54 | 37.08 | 3,386,191 | +0.87(+2.42%) |
Nov 21, 2005 | 35.38 | 36.33 | 35.29 | 36.21 | 1,948,806 | +0.92(+2.60%) |
Nov 18, 2005 | 36.03 | 36.03 | 34.83 | 35.29 | 2,861,606 | -0.27(-0.76%) |
Nov 17, 2005 | 33.90 | 35.77 | 33.58 | 35.56 | 4,304,765 | +1.65(+4.88%) |
Nov 16, 2005 | 33.61 | 34.03 | 32.66 | 33.90 | 3,276,378 | +0.50(+1.50%) |
Nov 15, 2005 | 33.51 | 34.03 | 32.98 | 33.40 | 2,445,217 | -0.10(-0.31%) |
Nov 14, 2005 | 33.26 | 33.69 | 33.04 | 33.51 | 1,857,931 | +0.16(+0.49%) |
Nov 11, 2005 | 33.34 | 34.12 | 33.06 | 33.34 | 1,940,031 | +0.00(+0.00%) |
Nov 10, 2005 | 32.24 | 33.48 | 32.10 | 33.34 | 2,904,215 | +1.24(+3.86%) |
Nov 09, 2005 | 32.48 | 33.22 | 31.96 | 32.10 | 4,603,027 | -0.61(-1.85%) |
Nov 08, 2005 | 33.56 | 33.73 | 31.77 | 32.71 | 8,655,834 | -3.20(-8.92%) |
Nov 07, 2005 | 34.90 | 35.94 | 34.77 | 35.91 | 2,946,477 | +1.02(+2.93%) |
Nov 04, 2005 | 35.13 | 35.32 | 34.17 | 34.89 | 2,710,339 | -0.28(-0.79%) |
Nov 03, 2005 | 36.33 | 36.33 | 34.86 | 35.17 | 4,406,033 | -0.29(-0.81%) |
Nov 02, 2005 | 33.78 | 35.85 | 33.78 | 35.45 | 4,646,559 | +1.67(+4.95%) |
Nov 01, 2005 | 32.48 | 33.87 | 32.13 | 33.78 | 4,485,477 | +1.06(+3.23%) |
Oct 31, 2005 | 31.83 | 33.17 | 31.70 | 32.73 | 4,084,215 | +1.31(+4.16%) |
Oct 28, 2005 | 31.12 | 31.70 | 30.57 | 31.42 | 5,002,210 | +0.30(+0.97%) |
Oct 27, 2005 | 31.96 | 32.05 | 30.34 | 31.12 | 4,608,569 | -0.41(-1.29%) |
Oct 26, 2005 | 32.41 | 32.42 | 31.51 | 31.52 | 2,664,381 | -0.89(-2.75%) |
Oct 25, 2005 | 32.46 | 32.73 | 31.96 | 32.41 | 3,241,391 | +0.17(+0.54%) |
Oct 24, 2005 | 31.87 | 32.57 | 31.39 | 32.24 | 4,002,461 | +0.59(+1.86%) |
Oct 21, 2005 | 32.29 | 32.80 | 31.64 | 31.65 | 5,071,147 | -0.42(-1.32%) |
Oct 20, 2005 | 32.31 | 33.08 | 31.78 | 32.08 | 6,607,837 | -0.24(-0.75%) |
Oct 19, 2005 | 30.22 | 32.36 | 29.66 | 32.32 | 8,333,900 | +1.85(+6.08%) |
Oct 18, 2005 | 31.39 | 31.83 | 30.20 | 30.47 | 5,908,428 | -1.58(-4.94%) |
Oct 17, 2005 | 31.83 | 32.51 | 31.48 | 32.05 | 3,261,829 | +0.09(+0.27%) |
Oct 14, 2005 | 31.91 | 32.41 | 31.53 | 31.96 | 3,708,818 | +0.43(+1.37%) |
Oct 13, 2005 | 31.39 | 31.69 | 30.72 | 31.53 | 4,357,073 | +0.15(+0.47%) |
Oct 12, 2005 | 31.91 | 32.09 | 30.99 | 31.38 | 4,647,829 | -0.53(-1.66%) |
Oct 11, 2005 | 32.30 | 32.65 | 31.54 | 31.91 | 5,741,572 | +0.39(+1.24%) |
Oct 10, 2005 | 32.79 | 32.89 | 31.29 | 31.52 | 6,477,585 | -1.19(-3.63%) |
Oct 07, 2005 | 32.99 | 33.39 | 32.45 | 32.71 | 5,351,280 | -0.11(-0.34%) |
Oct 06, 2005 | 33.77 | 33.84 | 32.43 | 32.82 | 5,880,830 | -0.95(-2.82%) |
Oct 05, 2005 | 35.69 | 35.69 | 33.06 | 33.77 | 6,557,491 | -1.90(-5.32%) |
Oct 04, 2005 | 35.99 | 37.25 | 35.67 | 35.67 | 3,283,768 | -1.72(-4.61%) |