Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.75 | 35.77 | 35.47 | 35.52 | 4,714,442 | -0.55(-1.51%) |
Dec 29, 2005 | 36.23 | 36.39 | 35.92 | 36.06 | 4,141,787 | -0.18(-0.50%) |
Dec 28, 2005 | 36.28 | 36.38 | 36.02 | 36.24 | 4,488,822 | -0.04(-0.10%) |
Dec 27, 2005 | 36.21 | 36.43 | 36.14 | 36.28 | 4,986,110 | +0.07(+0.19%) |
Dec 23, 2005 | 35.71 | 36.31 | 35.64 | 36.21 | 5,097,646 | +0.36(+1.02%) |
Dec 22, 2005 | 35.74 | 35.98 | 35.70 | 35.85 | 4,579,962 | +0.08(+0.21%) |
Dec 21, 2005 | 36.09 | 36.24 | 35.77 | 35.77 | 5,636,521 | -0.01(-0.03%) |
Dec 20, 2005 | 36.18 | 36.24 | 35.74 | 35.79 | 6,745,980 | -0.36(-0.99%) |
Dec 19, 2005 | 36.18 | 36.56 | 35.96 | 36.14 | 11,977,468 | +0.58(+1.64%) |
Dec 16, 2005 | 35.32 | 35.71 | 35.52 | 35.56 | 9,052,054 | +0.24(+0.68%) |
Dec 15, 2005 | 35.12 | 35.43 | 35.15 | 35.32 | 7,599,066 | +0.20(+0.57%) |
Dec 14, 2005 | 34.96 | 35.33 | 34.83 | 35.12 | 7,652,284 | +0.16(+0.47%) |
Dec 13, 2005 | 34.39 | 35.03 | 34.35 | 34.96 | 9,529,744 | +0.77(+2.26%) |
Dec 12, 2005 | 33.52 | 34.29 | 33.71 | 34.19 | 8,065,443 | +0.67(+1.98%) |
Dec 09, 2005 | 34.14 | 34.52 | 33.46 | 33.52 | 17,360,644 | +0.75(+2.30%) |
Dec 08, 2005 | 33.23 | 33.23 | 32.48 | 32.77 | 8,041,224 | -0.46(-1.40%) |
Dec 07, 2005 | 32.75 | 33.39 | 32.57 | 33.23 | 8,787,237 | +0.48(+1.46%) |
Dec 06, 2005 | 32.33 | 32.79 | 32.28 | 32.75 | 6,904,838 | +0.45(+1.40%) |
Dec 05, 2005 | 32.37 | 32.47 | 31.98 | 32.30 | 5,282,157 | -0.06(-0.19%) |
Dec 02, 2005 | 32.32 | 32.53 | 32.13 | 32.37 | 5,857,998 | +0.04(+0.14%) |
Dec 01, 2005 | 31.88 | 32.60 | 31.85 | 32.32 | 9,088,223 | +0.63(+1.98%) |
Nov 30, 2005 | 31.73 | 31.84 | 31.50 | 31.69 | 6,499,486 | +0.28(+0.90%) |
Nov 29, 2005 | 31.63 | 31.80 | 31.39 | 31.41 | 5,256,982 | -0.09(-0.30%) |
Nov 28, 2005 | 31.79 | 31.81 | 31.43 | 31.51 | 5,493,437 | -0.21(-0.67%) |
Nov 25, 2005 | 31.97 | 32.01 | 31.69 | 31.72 | 1,967,484 | -0.19(-0.61%) |
Nov 23, 2005 | 31.66 | 32.10 | 31.61 | 31.91 | 4,537,579 | +0.14(+0.45%) |
Nov 22, 2005 | 31.63 | 31.84 | 31.47 | 31.77 | 5,079,322 | -0.08(-0.24%) |
Nov 21, 2005 | 31.54 | 31.93 | 31.47 | 31.84 | 4,504,277 | +0.25(+0.79%) |
Nov 18, 2005 | 31.84 | 31.85 | 31.16 | 31.59 | 6,347,958 | +0.36(+1.17%) |
Nov 17, 2005 | 31.27 | 31.43 | 31.05 | 31.23 | 6,386,995 | -0.03(-0.08%) |
Nov 16, 2005 | 31.61 | 31.63 | 31.21 | 31.25 | 6,119,151 | -0.40(-1.27%) |
Nov 15, 2005 | 31.51 | 31.73 | 31.47 | 31.66 | 4,090,800 | +0.14(+0.46%) |
Nov 14, 2005 | 32.64 | 32.64 | 31.47 | 31.51 | 5,074,861 | -0.48(-1.51%) |
Nov 11, 2005 | 32.26 | 32.40 | 31.76 | 32.00 | 4,998,539 | -0.26(-0.82%) |
Nov 10, 2005 | 32.48 | 32.57 | 32.08 | 32.26 | 6,230,049 | -0.40(-1.21%) |
Nov 09, 2005 | 32.52 | 32.76 | 32.32 | 32.65 | 6,758,089 | +0.22(+0.68%) |
Nov 08, 2005 | 32.08 | 32.60 | 32.00 | 32.43 | 8,709,800 | +0.36(+1.13%) |
Nov 07, 2005 | 31.90 | 32.21 | 31.86 | 32.07 | 5,861,345 | +0.17(+0.53%) |
Nov 04, 2005 | 31.61 | 31.97 | 31.51 | 31.90 | 5,551,913 | +0.42(+1.34%) |
Nov 03, 2005 | 31.44 | 31.74 | 31.29 | 31.48 | 5,486,267 | +0.16(+0.52%) |
Nov 02, 2005 | 31.25 | 31.41 | 31.19 | 31.32 | 4,832,032 | +0.09(+0.28%) |
Nov 01, 2005 | 31.31 | 31.49 | 31.22 | 31.23 | 8,267,641 | -0.02(-0.06%) |
Oct 31, 2005 | 31.52 | 31.54 | 31.19 | 31.25 | 11,052,043 | -0.13(-0.40%) |
Oct 28, 2005 | 31.57 | 31.70 | 31.28 | 31.37 | 8,474,779 | -0.01(-0.02%) |
Oct 27, 2005 | 31.69 | 31.73 | 31.36 | 31.38 | 4,779,132 | -0.25(-0.79%) |
Oct 26, 2005 | 31.73 | 31.84 | 31.60 | 31.63 | 7,718,250 | +0.06(+0.18%) |
Oct 25, 2005 | 31.86 | 31.87 | 31.30 | 31.57 | 11,955,002 | -0.30(-0.93%) |
Oct 24, 2005 | 31.82 | 32.05 | 31.69 | 31.87 | 11,744,519 | +0.05(+0.16%) |
Oct 21, 2005 | 32.43 | 32.45 | 31.68 | 31.82 | 9,662,631 | -0.35(-1.07%) |
Oct 20, 2005 | 32.32 | 32.54 | 31.98 | 32.16 | 12,222,209 | -0.22(-0.68%) |
Oct 19, 2005 | 32.16 | 32.41 | 32.06 | 32.38 | 9,623,115 | -0.02(-0.06%) |
Oct 18, 2005 | 32.01 | 32.67 | 32.01 | 32.40 | 9,862,438 | +0.06(+0.19%) |
Oct 17, 2005 | 32.82 | 32.86 | 32.23 | 32.34 | 13,740,684 | -0.68(-2.07%) |
Oct 14, 2005 | 32.97 | 33.40 | 32.64 | 33.02 | 5,413,769 | +0.05(+0.15%) |
Oct 13, 2005 | 32.38 | 33.16 | 32.33 | 32.97 | 7,390,654 | +0.23(+0.69%) |
Oct 12, 2005 | 32.85 | 33.10 | 32.60 | 32.75 | 6,443,878 | +0.04(+0.11%) |
Oct 11, 2005 | 33.09 | 33.23 | 32.70 | 32.71 | 6,838,713 | -0.50(-1.51%) |
Oct 10, 2005 | 33.36 | 33.43 | 32.93 | 33.21 | 5,738,974 | -0.31(-0.92%) |
Oct 07, 2005 | 33.90 | 33.95 | 33.46 | 33.52 | 6,555,732 | -0.38(-1.11%) |
Oct 06, 2005 | 33.72 | 34.14 | 33.61 | 33.90 | 10,203,099 | +0.16(+0.48%) |
Oct 05, 2005 | 33.65 | 34.05 | 33.61 | 33.73 | 6,177,468 | +0.09(+0.26%) |
Oct 04, 2005 | 33.22 | 33.83 | 33.17 | 33.65 | 5,344,458 | +0.43(+1.28%) |