Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.62 | 36.05 | 35.33 | 35.39 | 1,930,219 | -0.36(-1.00%) |
Dec 29, 2005 | 35.74 | 35.94 | 35.68 | 35.74 | 1,617,892 | -0.10(-0.28%) |
Dec 28, 2005 | 35.67 | 36.04 | 35.57 | 35.84 | 1,874,980 | +0.24(+0.68%) |
Dec 27, 2005 | 35.87 | 36.04 | 35.56 | 35.60 | 1,838,912 | -0.15(-0.42%) |
Dec 23, 2005 | 35.75 | 36.07 | 35.68 | 35.75 | 2,077,035 | +0.10(+0.28%) |
Dec 22, 2005 | 35.69 | 35.69 | 35.35 | 35.65 | 2,322,957 | +0.02(+0.06%) |
Dec 21, 2005 | 35.40 | 35.74 | 35.16 | 35.63 | 3,403,401 | +0.42(+1.20%) |
Dec 20, 2005 | 34.74 | 35.41 | 34.62 | 35.21 | 3,024,054 | +0.40(+1.15%) |
Dec 19, 2005 | 35.04 | 35.06 | 34.66 | 34.81 | 3,981,616 | -0.06(-0.18%) |
Dec 16, 2005 | 35.38 | 35.63 | 34.80 | 34.87 | 6,875,817 | -0.54(-1.53%) |
Dec 15, 2005 | 35.21 | 35.59 | 35.06 | 35.42 | 4,137,318 | +0.21(+0.59%) |
Dec 14, 2005 | 34.71 | 35.37 | 34.71 | 35.21 | 3,499,538 | +0.43(+1.23%) |
Dec 13, 2005 | 34.81 | 34.91 | 34.46 | 34.78 | 4,065,998 | -0.04(-0.12%) |
Dec 12, 2005 | 34.71 | 35.00 | 34.69 | 34.82 | 2,523,913 | +0.09(+0.27%) |
Dec 09, 2005 | 34.62 | 35.07 | 34.51 | 34.73 | 3,208,132 | +0.19(+0.54%) |
Dec 08, 2005 | 34.59 | 34.92 | 34.41 | 34.54 | 6,318,824 | -0.76(-2.15%) |
Dec 07, 2005 | 35.30 | 35.44 | 35.01 | 35.30 | 3,291,966 | +0.19(+0.55%) |
Dec 06, 2005 | 35.48 | 35.69 | 35.05 | 35.11 | 4,739,806 | -0.36(-1.03%) |
Dec 05, 2005 | 35.29 | 35.52 | 35.06 | 35.47 | 4,032,329 | +0.18(+0.51%) |
Dec 02, 2005 | 34.91 | 35.36 | 34.79 | 35.29 | 3,452,154 | +0.39(+1.13%) |
Dec 01, 2005 | 34.76 | 35.19 | 34.35 | 34.90 | 8,588,448 | -0.83(-2.32%) |
Nov 30, 2005 | 36.39 | 36.63 | 35.64 | 35.73 | 4,456,203 | -0.57(-1.58%) |
Nov 29, 2005 | 36.08 | 36.57 | 35.91 | 36.30 | 3,856,401 | +0.36(+1.00%) |
Nov 28, 2005 | 36.12 | 36.28 | 35.77 | 35.94 | 3,311,795 | -0.24(-0.65%) |
Nov 25, 2005 | 36.31 | 36.45 | 35.90 | 36.18 | 1,838,121 | +0.01(+0.04%) |
Nov 23, 2005 | 35.33 | 36.32 | 35.10 | 36.17 | 4,043,699 | +0.94(+2.66%) |
Nov 22, 2005 | 35.37 | 35.39 | 35.00 | 35.23 | 5,407,845 | -0.11(-0.30%) |
Nov 21, 2005 | 35.56 | 35.74 | 35.27 | 35.34 | 2,982,438 | -0.29(-0.82%) |
Nov 18, 2005 | 35.67 | 35.99 | 35.40 | 35.63 | 3,665,574 | -0.01(-0.02%) |
Nov 17, 2005 | 35.24 | 35.65 | 35.13 | 35.64 | 3,392,251 | +0.44(+1.26%) |
Nov 16, 2005 | 35.24 | 35.37 | 34.96 | 35.19 | 3,200,188 | -0.04(-0.10%) |
Nov 15, 2005 | 35.36 | 35.42 | 34.74 | 35.23 | 4,590,176 | -0.39(-1.10%) |
Nov 14, 2005 | 35.81 | 35.94 | 35.43 | 35.62 | 3,401,944 | -0.24(-0.68%) |
Nov 11, 2005 | 35.49 | 35.98 | 35.49 | 35.87 | 2,908,140 | +0.06(+0.16%) |
Nov 10, 2005 | 34.82 | 35.87 | 34.73 | 35.81 | 5,479,414 | +1.01(+2.90%) |
Nov 09, 2005 | 34.94 | 35.19 | 34.76 | 34.80 | 3,308,212 | -0.21(-0.59%) |
Nov 08, 2005 | 35.48 | 35.48 | 34.91 | 35.01 | 3,136,759 | -0.48(-1.35%) |
Nov 07, 2005 | 35.09 | 35.72 | 34.89 | 35.49 | 4,512,134 | +0.35(+1.00%) |
Nov 04, 2005 | 34.85 | 35.16 | 34.69 | 35.14 | 1,979,902 | +0.32(+0.92%) |
Nov 03, 2005 | 35.05 | 35.77 | 34.68 | 34.81 | 5,661,369 | +0.11(+0.33%) |
Nov 02, 2005 | 34.46 | 34.97 | 34.41 | 34.70 | 3,834,285 | +0.27(+0.79%) |
Nov 01, 2005 | 34.55 | 34.76 | 34.23 | 34.43 | 2,781,838 | -0.17(-0.50%) |
Oct 31, 2005 | 33.94 | 34.77 | 33.94 | 34.60 | 4,742,110 | +0.74(+2.18%) |
Oct 28, 2005 | 33.52 | 33.87 | 33.28 | 33.86 | 3,299,419 | +0.71(+2.14%) |
Oct 27, 2005 | 33.76 | 34.05 | 33.10 | 33.15 | 4,430,837 | -0.54(-1.59%) |
Oct 26, 2005 | 34.03 | 34.51 | 33.69 | 33.69 | 6,100,088 | -0.59(-1.71%) |
Oct 25, 2005 | 34.34 | 34.49 | 34.01 | 34.28 | 4,497,393 | -0.20(-0.58%) |
Oct 24, 2005 | 34.10 | 34.51 | 33.96 | 34.48 | 3,266,623 | +0.31(+0.92%) |
Oct 21, 2005 | 34.47 | 34.47 | 33.93 | 34.16 | 6,406,717 | +0.09(+0.25%) |
Oct 20, 2005 | 34.20 | 34.50 | 33.91 | 34.08 | 7,468,880 | -0.09(-0.27%) |
Oct 19, 2005 | 33.30 | 34.17 | 32.98 | 34.17 | 7,040,243 | +1.04(+3.15%) |
Oct 18, 2005 | 33.23 | 33.44 | 33.00 | 33.13 | 3,411,235 | -0.21(-0.64%) |
Oct 17, 2005 | 33.08 | 33.35 | 32.93 | 33.34 | 3,439,265 | +0.11(+0.32%) |
Oct 14, 2005 | 32.56 | 33.33 | 32.43 | 33.23 | 6,344,527 | +0.78(+2.40%) |
Oct 13, 2005 | 32.22 | 32.57 | 32.22 | 32.45 | 5,249,393 | +0.09(+0.27%) |
Oct 12, 2005 | 32.55 | 32.86 | 32.27 | 32.37 | 6,644,322 | -0.19(-0.59%) |
Oct 11, 2005 | 32.50 | 32.85 | 32.41 | 32.56 | 3,975,666 | -0.09(-0.26%) |
Oct 10, 2005 | 32.55 | 32.98 | 32.36 | 32.65 | 6,663,270 | +0.00(+0.00%) |
Oct 07, 2005 | 32.26 | 32.65 | 32.13 | 32.65 | 4,950,315 | +0.52(+1.60%) |
Oct 06, 2005 | 31.42 | 32.48 | 31.30 | 32.13 | 12,105,530 | +1.44(+4.68%) |
Oct 05, 2005 | 30.63 | 30.92 | 30.29 | 30.69 | 4,826,421 | -0.04(-0.14%) |
Oct 04, 2005 | 30.62 | 31.30 | 30.58 | 30.74 | 3,918,828 | +0.09(+0.30%) |