Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 36.23 | 36.65 | 36.32 | 36.58 | 47,300 | +0.34(+0.94%) |
Dec 29, 2005 | 36.05 | 36.24 | 36.05 | 36.24 | 25,400 | +0.05(+0.14%) |
Dec 28, 2005 | 36.05 | 36.20 | 36.00 | 36.19 | 36,800 | -0.09(-0.25%) |
Dec 27, 2005 | 36.40 | 36.60 | 36.28 | 36.28 | 24,800 | -0.26(-0.71%) |
Dec 23, 2005 | 36.48 | 36.63 | 36.48 | 36.54 | 17,300 | -0.06(-0.16%) |
Dec 22, 2005 | 36.93 | 36.93 | 36.50 | 36.60 | 37,800 | -0.25(-0.68%) |
Dec 21, 2005 | 36.60 | 36.85 | 36.56 | 36.85 | 53,300 | +0.10(+0.27%) |
Dec 20, 2005 | 36.52 | 36.75 | 36.49 | 36.75 | 50,200 | +0.22(+0.60%) |
Dec 19, 2005 | 36.74 | 36.80 | 36.44 | 36.53 | 104,800 | +0.21(+0.58%) |
Dec 16, 2005 | 36.36 | 36.50 | 36.30 | 36.32 | 39,800 | -0.13(-0.36%) |
Dec 15, 2005 | 36.05 | 36.45 | 36.05 | 36.45 | 110,100 | +0.68(+1.90%) |
Dec 14, 2005 | 35.75 | 35.89 | 35.66 | 35.77 | 31,500 | -0.16(-0.45%) |
Dec 13, 2005 | 35.85 | 36.06 | 35.45 | 35.93 | 72,900 | -0.02(-0.06%) |
Dec 12, 2005 | 35.85 | 36.16 | 35.85 | 35.95 | 53,400 | +0.35(+0.98%) |
Dec 09, 2005 | 35.35 | 35.69 | 35.35 | 35.60 | 39,300 | +0.13(+0.37%) |
Dec 08, 2005 | 35.30 | 35.65 | 35.24 | 35.47 | 230,800 | +1.35(+3.96%) |
Dec 07, 2005 | 34.60 | 34.76 | 34.06 | 34.12 | 140,800 | -0.13(-0.38%) |
Dec 06, 2005 | 34.35 | 34.40 | 34.25 | 34.25 | 55,500 | -0.57(-1.64%) |
Dec 05, 2005 | 34.97 | 34.99 | 34.56 | 34.82 | 45,800 | -0.15(-0.43%) |
Dec 02, 2005 | 35.00 | 35.04 | 34.85 | 34.97 | 28,600 | -0.15(-0.43%) |
Dec 01, 2005 | 34.78 | 35.12 | 34.75 | 35.12 | 77,400 | +0.69(+2.00%) |
Nov 30, 2005 | 34.64 | 34.66 | 34.36 | 34.43 | 17,000 | -0.02(-0.06%) |
Nov 29, 2005 | 34.76 | 34.58 | 34.30 | 34.45 | 54,600 | -0.30(-0.86%) |
Nov 28, 2005 | 34.85 | 34.92 | 34.65 | 34.75 | 56,800 | -0.22(-0.63%) |
Nov 25, 2005 | 35.10 | 35.10 | 34.85 | 34.97 | 26,700 | -0.25(-0.71%) |
Nov 23, 2005 | 35.01 | 35.37 | 35.00 | 35.22 | 37,600 | -0.15(-0.42%) |
Nov 22, 2005 | 35.42 | 35.42 | 35.08 | 35.37 | 34,500 | -0.05(-0.14%) |
Nov 21, 2005 | 35.27 | 35.44 | 35.10 | 35.42 | 33,800 | +0.15(+0.43%) |
Nov 18, 2005 | 35.19 | 35.27 | 34.90 | 35.27 | 41,400 | -0.04(-0.11%) |
Nov 17, 2005 | 35.25 | 35.36 | 35.13 | 35.31 | 55,400 | +0.27(+0.77%) |
Nov 16, 2005 | 34.65 | 35.04 | 34.50 | 35.04 | 119,400 | +0.76(+2.22%) |
Nov 15, 2005 | 34.25 | 34.41 | 34.07 | 34.28 | 118,700 | +0.49(+1.45%) |
Nov 14, 2005 | 34.00 | 34.00 | 33.66 | 33.79 | 64,100 | -0.06(-0.18%) |
Nov 11, 2005 | 33.90 | 33.90 | 33.61 | 33.85 | 41,500 | +0.17(+0.50%) |
Nov 10, 2005 | 33.65 | 33.73 | 33.28 | 33.68 | 30,200 | +0.08(+0.24%) |
Nov 09, 2005 | 33.35 | 33.70 | 33.34 | 33.60 | 89,500 | +0.77(+2.35%) |
Nov 08, 2005 | 33.15 | 33.15 | 32.75 | 32.83 | 61,800 | -0.25(-0.76%) |
Nov 07, 2005 | 33.15 | 33.28 | 33.03 | 33.08 | 97,600 | -0.51(-1.52%) |
Nov 04, 2005 | 34.01 | 34.01 | 33.33 | 33.59 | 227,200 | -0.41(-1.21%) |
Nov 03, 2005 | 34.15 | 34.25 | 33.94 | 34.00 | 38,300 | +0.17(+0.50%) |
Nov 02, 2005 | 33.21 | 33.85 | 33.21 | 33.83 | 67,800 | +0.68(+2.05%) |
Nov 01, 2005 | 33.24 | 33.58 | 33.15 | 33.15 | 54,900 | +0.53(+1.62%) |
Oct 31, 2005 | 32.61 | 32.84 | 32.51 | 32.62 | 135,400 | +0.15(+0.46%) |
Oct 28, 2005 | 32.50 | 32.58 | 32.38 | 32.47 | 74,400 | -0.08(-0.25%) |
Oct 27, 2005 | 33.23 | 33.23 | 32.35 | 32.55 | 89,500 | -0.71(-2.13%) |
Oct 26, 2005 | 33.35 | 33.50 | 33.20 | 33.26 | 144,000 | -1.07(-3.12%) |
Oct 25, 2005 | 34.15 | 34.47 | 34.01 | 34.33 | 57,200 | -0.63(-1.80%) |
Oct 24, 2005 | 34.36 | 34.99 | 34.30 | 34.96 | 61,600 | +0.60(+1.75%) |
Oct 21, 2005 | 34.41 | 34.51 | 34.20 | 34.36 | 85,600 | -0.15(-0.43%) |
Oct 20, 2005 | 34.20 | 34.70 | 34.17 | 34.51 | 180,300 | -0.38(-1.09%) |
Oct 19, 2005 | 34.64 | 34.94 | 34.02 | 34.89 | 96,900 | -0.50(-1.41%) |
Oct 18, 2005 | 35.55 | 35.55 | 35.16 | 35.39 | 24,000 | -0.23(-0.65%) |
Oct 17, 2005 | 35.40 | 35.67 | 35.26 | 35.62 | 14,500 | -0.03(-0.08%) |
Oct 14, 2005 | 35.50 | 35.67 | 35.32 | 35.65 | 30,000 | -0.20(-0.56%) |
Oct 13, 2005 | 35.62 | 36.01 | 35.62 | 35.85 | 29,200 | +0.13(+0.36%) |
Oct 12, 2005 | 36.10 | 36.16 | 35.49 | 35.72 | 70,200 | -0.86(-2.35%) |
Oct 11, 2005 | 36.43 | 36.59 | 36.43 | 36.58 | 28,700 | +0.15(+0.41%) |
Oct 10, 2005 | 36.40 | 36.57 | 36.33 | 36.43 | 24,100 | -0.13(-0.36%) |
Oct 07, 2005 | 36.60 | 36.71 | 36.52 | 36.56 | 25,800 | +0.14(+0.38%) |
Oct 06, 2005 | 36.85 | 38.25 | 36.19 | 36.42 | 49,400 | -0.36(-0.98%) |
Oct 05, 2005 | 37.20 | 37.25 | 36.76 | 36.78 | 122,100 | -1.35(-3.54%) |
Oct 04, 2005 | 38.55 | 38.55 | 38.10 | 38.13 | 127,400 | -0.67(-1.73%) |