Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.19 | 37.46 | 37.10 | 37.29 | 17,943,286 | -0.03(-0.09%) |
Dec 29, 2005 | 37.45 | 37.64 | 37.30 | 37.32 | 8,661,503 | -0.06(-0.17%) |
Dec 28, 2005 | 37.78 | 37.83 | 37.39 | 37.39 | 9,959,361 | -0.23(-0.62%) |
Dec 27, 2005 | 37.64 | 38.18 | 37.62 | 37.62 | 11,366,746 | -0.31(-0.81%) |
Dec 23, 2005 | 37.98 | 38.02 | 37.86 | 37.93 | 8,073,154 | +0.02(+0.04%) |
Dec 22, 2005 | 37.80 | 37.97 | 37.61 | 37.91 | 14,923,449 | +0.23(+0.60%) |
Dec 21, 2005 | 37.87 | 37.98 | 37.50 | 37.69 | 17,292,934 | -0.04(-0.11%) |
Dec 20, 2005 | 37.76 | 37.86 | 37.65 | 37.73 | 14,771,597 | +0.13(+0.34%) |
Dec 19, 2005 | 37.72 | 37.80 | 37.43 | 37.60 | 15,633,329 | -0.36(-0.94%) |
Dec 16, 2005 | 37.73 | 38.18 | 37.85 | 37.95 | 23,044,374 | +0.23(+0.62%) |
Dec 15, 2005 | 37.81 | 37.82 | 37.48 | 37.72 | 12,944,794 | -0.08(-0.21%) |
Dec 14, 2005 | 37.67 | 37.97 | 37.57 | 37.80 | 18,712,322 | +0.23(+0.60%) |
Dec 13, 2005 | 36.86 | 37.73 | 36.85 | 37.57 | 17,302,340 | +0.61(+1.66%) |
Dec 12, 2005 | 37.10 | 37.23 | 36.86 | 36.96 | 12,773,512 | -0.13(-0.35%) |
Dec 09, 2005 | 36.99 | 37.34 | 36.85 | 37.09 | 10,947,699 | +0.10(+0.26%) |
Dec 08, 2005 | 37.04 | 37.19 | 36.81 | 36.99 | 13,578,686 | -0.06(-0.17%) |
Dec 07, 2005 | 37.37 | 37.44 | 36.70 | 37.06 | 14,325,570 | -0.36(-0.97%) |
Dec 06, 2005 | 37.54 | 37.76 | 37.27 | 37.42 | 15,944,211 | -0.10(-0.26%) |
Dec 05, 2005 | 37.29 | 37.61 | 37.00 | 37.52 | 14,622,962 | +0.24(+0.65%) |
Dec 02, 2005 | 37.07 | 37.31 | 36.98 | 37.27 | 11,412,537 | +0.20(+0.54%) |
Dec 01, 2005 | 37.17 | 37.38 | 37.01 | 37.07 | 16,815,844 | -0.01(-0.02%) |
Nov 30, 2005 | 37.52 | 37.57 | 37.04 | 37.08 | 17,956,528 | -0.72(-1.90%) |
Nov 29, 2005 | 37.73 | 37.94 | 37.72 | 37.80 | 15,145,472 | +0.18(+0.47%) |
Nov 28, 2005 | 37.97 | 38.10 | 37.59 | 37.62 | 18,460,598 | -0.35(-0.91%) |
Nov 25, 2005 | 37.86 | 38.02 | 37.78 | 37.97 | 6,349,690 | +0.23(+0.60%) |
Nov 23, 2005 | 37.25 | 37.98 | 37.13 | 37.74 | 21,476,226 | +0.49(+1.32%) |
Nov 22, 2005 | 36.93 | 37.29 | 36.86 | 37.25 | 20,430,342 | +0.21(+0.57%) |
Nov 21, 2005 | 36.85 | 37.11 | 36.77 | 37.04 | 17,603,568 | +0.23(+0.61%) |
Nov 18, 2005 | 37.14 | 37.14 | 36.56 | 36.81 | 16,591,221 | +0.18(+0.49%) |
Nov 17, 2005 | 36.36 | 36.68 | 36.27 | 36.64 | 13,158,896 | +0.30(+0.82%) |
Nov 16, 2005 | 36.68 | 36.75 | 36.28 | 36.34 | 14,789,047 | -0.23(-0.62%) |
Nov 15, 2005 | 36.83 | 36.89 | 36.43 | 36.56 | 14,121,739 | -0.30(-0.81%) |
Nov 14, 2005 | 36.61 | 36.95 | 36.53 | 36.86 | 12,163,505 | +0.13(+0.35%) |
Nov 11, 2005 | 36.56 | 36.85 | 36.46 | 36.73 | 14,666,525 | +0.13(+0.35%) |
Nov 10, 2005 | 36.05 | 36.70 | 36.01 | 36.60 | 17,313,848 | +0.61(+1.71%) |
Nov 09, 2005 | 35.88 | 36.20 | 35.88 | 35.99 | 11,537,533 | +0.12(+0.34%) |
Nov 08, 2005 | 35.87 | 35.96 | 35.76 | 35.87 | 9,625,584 | -0.06(-0.16%) |
Nov 07, 2005 | 35.88 | 35.94 | 35.69 | 35.92 | 11,918,215 | +0.19(+0.52%) |
Nov 04, 2005 | 35.67 | 35.86 | 35.59 | 35.74 | 14,833,476 | +0.18(+0.50%) |
Nov 03, 2005 | 35.76 | 35.82 | 35.31 | 35.56 | 17,773,984 | -0.06(-0.16%) |
Nov 02, 2005 | 35.38 | 35.67 | 35.27 | 35.62 | 14,599,077 | +0.37(+1.05%) |
Nov 01, 2005 | 35.35 | 35.44 | 34.96 | 35.25 | 23,862,172 | -0.10(-0.27%) |
Oct 31, 2005 | 35.55 | 35.63 | 35.29 | 35.34 | 18,431,762 | -0.19(-0.55%) |
Oct 28, 2005 | 35.09 | 35.54 | 34.93 | 35.54 | 17,851,334 | +0.65(+1.85%) |
Oct 27, 2005 | 34.91 | 35.15 | 34.83 | 34.89 | 12,272,536 | -0.02(-0.05%) |
Oct 26, 2005 | 34.81 | 35.21 | 34.74 | 34.91 | 13,617,423 | +0.02(+0.05%) |
Oct 25, 2005 | 34.91 | 35.07 | 34.63 | 34.89 | 14,846,471 | -0.16(-0.46%) |
Oct 24, 2005 | 34.35 | 35.05 | 34.33 | 35.05 | 17,548,742 | +0.91(+2.65%) |
Oct 21, 2005 | 34.22 | 34.34 | 34.02 | 34.15 | 17,688,962 | +0.05(+0.14%) |
Oct 20, 2005 | 34.37 | 34.74 | 33.98 | 34.10 | 24,233,572 | -0.19(-0.57%) |
Oct 19, 2005 | 33.78 | 34.31 | 33.65 | 34.29 | 28,721,312 | +0.70(+2.09%) |
Oct 18, 2005 | 34.02 | 34.04 | 33.59 | 33.59 | 13,439,829 | -0.39(-1.14%) |
Oct 17, 2005 | 34.02 | 34.11 | 33.88 | 33.98 | 12,654,579 | +0.00(+0.00%) |
Oct 14, 2005 | 34.06 | 34.15 | 33.86 | 33.98 | 17,018,808 | +0.04(+0.12%) |
Oct 13, 2005 | 33.85 | 34.03 | 33.44 | 33.94 | 17,994,274 | +0.09(+0.26%) |
Oct 12, 2005 | 34.16 | 34.22 | 33.73 | 33.85 | 13,684,252 | +0.01(+0.02%) |
Oct 11, 2005 | 34.06 | 34.22 | 33.80 | 33.84 | 13,791,551 | -0.17(-0.50%) |
Oct 10, 2005 | 34.26 | 34.30 | 33.98 | 34.01 | 12,749,379 | -0.15(-0.43%) |
Oct 07, 2005 | 34.39 | 34.41 | 34.09 | 34.16 | 12,150,881 | +0.03(+0.09%) |
Oct 06, 2005 | 34.16 | 34.47 | 33.92 | 34.12 | 18,237,832 | +0.22(+0.64%) |
Oct 05, 2005 | 33.90 | 34.56 | 33.82 | 33.90 | 11,350,657 | +0.04(+0.12%) |
Oct 04, 2005 | 33.98 | 34.37 | 33.86 | 33.86 | 11,694,212 | -0.11(-0.33%) |