Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.24 | 37.74 | 37.18 | 37.22 | 3,145,085 | -0.18(-0.49%) |
Dec 29, 2005 | 37.77 | 37.92 | 37.38 | 37.40 | 3,284,808 | -0.21(-0.56%) |
Dec 28, 2005 | 37.75 | 37.94 | 37.55 | 37.61 | 4,223,283 | -0.02(-0.05%) |
Dec 27, 2005 | 37.88 | 38.01 | 37.63 | 37.63 | 5,900,248 | +0.05(+0.13%) |
Dec 23, 2005 | 37.23 | 37.75 | 37.17 | 37.58 | 4,181,188 | +0.38(+1.02%) |
Dec 22, 2005 | 37.07 | 37.23 | 36.85 | 37.20 | 5,129,116 | +0.30(+0.83%) |
Dec 21, 2005 | 36.70 | 36.97 | 36.45 | 36.90 | 7,289,054 | +0.32(+0.87%) |
Dec 20, 2005 | 36.05 | 36.70 | 35.76 | 36.58 | 5,458,778 | +0.83(+2.33%) |
Dec 19, 2005 | 36.34 | 36.49 | 35.75 | 35.75 | 3,971,162 | -0.59(-1.62%) |
Dec 16, 2005 | 36.93 | 37.07 | 36.28 | 36.34 | 6,458,990 | -0.60(-1.61%) |
Dec 15, 2005 | 36.90 | 36.99 | 36.73 | 36.93 | 3,735,287 | +0.03(+0.09%) |
Dec 14, 2005 | 36.77 | 36.98 | 36.51 | 36.90 | 4,235,394 | -0.04(-0.11%) |
Dec 13, 2005 | 36.49 | 36.94 | 36.16 | 36.94 | 4,964,875 | +0.30(+0.81%) |
Dec 12, 2005 | 36.56 | 36.86 | 36.47 | 36.64 | 4,407,314 | +0.22(+0.59%) |
Dec 09, 2005 | 35.85 | 36.55 | 35.56 | 36.43 | 6,332,413 | +0.74(+2.09%) |
Dec 08, 2005 | 35.94 | 36.02 | 35.41 | 35.68 | 6,964,857 | -0.26(-0.73%) |
Dec 07, 2005 | 35.99 | 36.14 | 35.86 | 35.94 | 4,798,715 | -0.07(-0.21%) |
Dec 06, 2005 | 36.15 | 36.50 | 35.82 | 36.02 | 7,718,265 | +0.40(+1.12%) |
Dec 05, 2005 | 36.09 | 36.14 | 35.42 | 35.62 | 8,050,143 | -0.85(-2.32%) |
Dec 02, 2005 | 36.34 | 36.97 | 36.26 | 36.47 | 5,428,943 | +0.04(+0.11%) |
Dec 01, 2005 | 36.55 | 36.85 | 36.09 | 36.43 | 9,481,044 | +0.20(+0.54%) |
Nov 30, 2005 | 36.38 | 36.72 | 36.12 | 36.23 | 6,684,378 | -0.33(-0.91%) |
Nov 29, 2005 | 37.10 | 37.18 | 36.11 | 36.56 | 9,651,044 | -0.49(-1.32%) |
Nov 28, 2005 | 37.28 | 37.32 | 36.76 | 37.05 | 10,313,471 | -0.35(-0.92%) |
Nov 25, 2005 | 37.58 | 37.58 | 37.15 | 37.39 | 3,346,841 | +0.09(+0.24%) |
Nov 23, 2005 | 37.29 | 37.70 | 37.24 | 37.31 | 7,298,359 | +0.02(+0.05%) |
Nov 22, 2005 | 37.14 | 37.46 | 37.06 | 37.29 | 7,903,036 | +0.10(+0.27%) |
Nov 21, 2005 | 37.16 | 37.39 | 37.00 | 37.18 | 5,622,132 | -0.20(-0.54%) |
Nov 18, 2005 | 37.83 | 37.85 | 37.08 | 37.39 | 7,280,931 | -0.12(-0.32%) |
Nov 17, 2005 | 37.03 | 37.57 | 36.74 | 37.51 | 8,411,413 | +0.60(+1.63%) |
Nov 16, 2005 | 36.70 | 37.10 | 36.17 | 36.91 | 8,837,227 | +0.14(+0.39%) |
Nov 15, 2005 | 39.56 | 37.24 | 36.07 | 36.76 | 35,712,984 | -2.80(-7.07%) |
Nov 14, 2005 | 39.53 | 39.73 | 39.26 | 39.56 | 4,425,777 | -0.01(-0.03%) |
Nov 11, 2005 | 39.62 | 40.14 | 39.19 | 39.57 | 5,725,669 | -0.27(-0.68%) |
Nov 10, 2005 | 38.02 | 39.99 | 37.77 | 39.84 | 10,553,037 | +1.55(+4.05%) |
Nov 09, 2005 | 38.59 | 38.67 | 38.04 | 38.29 | 4,876,847 | -0.22(-0.58%) |
Nov 08, 2005 | 38.61 | 38.69 | 38.37 | 38.52 | 5,419,490 | -0.61(-1.56%) |
Nov 07, 2005 | 38.93 | 39.17 | 38.77 | 39.13 | 6,546,723 | +0.26(+0.66%) |
Nov 04, 2005 | 38.46 | 38.96 | 38.46 | 38.87 | 6,967,368 | +0.41(+1.07%) |
Nov 03, 2005 | 39.20 | 39.36 | 38.10 | 38.46 | 11,973,599 | -0.12(-0.30%) |
Nov 02, 2005 | 37.48 | 39.14 | 37.44 | 38.57 | 8,680,076 | +1.13(+3.02%) |
Nov 01, 2005 | 37.68 | 37.95 | 37.38 | 37.44 | 5,037,247 | -0.26(-0.70%) |
Oct 31, 2005 | 37.31 | 37.95 | 37.25 | 37.71 | 8,263,419 | +0.80(+2.16%) |
Oct 28, 2005 | 35.82 | 36.93 | 35.78 | 36.91 | 6,184,272 | +1.36(+3.83%) |
Oct 27, 2005 | 36.47 | 36.72 | 35.33 | 35.55 | 5,644,730 | -0.92(-2.53%) |
Oct 26, 2005 | 36.56 | 37.03 | 36.39 | 36.47 | 4,996,335 | -0.13(-0.35%) |
Oct 25, 2005 | 37.32 | 37.34 | 36.37 | 36.59 | 6,604,621 | -0.79(-2.12%) |
Oct 24, 2005 | 37.18 | 37.64 | 36.90 | 37.39 | 4,368,322 | +0.39(+1.06%) |
Oct 21, 2005 | 37.75 | 37.89 | 36.93 | 36.99 | 7,240,462 | -0.76(-2.01%) |
Oct 20, 2005 | 37.92 | 38.75 | 37.69 | 37.75 | 12,343,878 | -0.16(-0.43%) |
Oct 19, 2005 | 36.13 | 38.06 | 35.82 | 37.92 | 11,683,963 | +1.88(+5.22%) |
Oct 18, 2005 | 36.06 | 36.46 | 35.75 | 36.03 | 6,221,344 | -0.03(-0.08%) |
Oct 17, 2005 | 36.09 | 36.24 | 35.58 | 36.06 | 5,333,825 | -0.16(-0.43%) |
Oct 14, 2005 | 35.58 | 36.32 | 35.40 | 36.22 | 5,089,089 | +0.77(+2.18%) |
Oct 13, 2005 | 34.83 | 35.55 | 34.83 | 35.44 | 6,668,131 | +0.61(+1.75%) |
Oct 12, 2005 | 35.00 | 35.19 | 34.37 | 34.83 | 8,502,543 | -0.37(-1.04%) |
Oct 11, 2005 | 35.55 | 35.78 | 35.16 | 35.20 | 4,200,685 | -0.16(-0.44%) |
Oct 10, 2005 | 35.95 | 36.07 | 35.27 | 35.36 | 5,019,228 | -0.37(-1.04%) |
Oct 07, 2005 | 35.82 | 35.88 | 35.28 | 35.73 | 6,253,838 | +0.51(+1.44%) |
Oct 06, 2005 | 34.90 | 35.82 | 34.79 | 35.22 | 9,207,359 | +0.53(+1.52%) |
Oct 05, 2005 | 35.27 | 35.32 | 34.69 | 34.69 | 5,836,295 | -0.58(-1.65%) |
Oct 04, 2005 | 34.99 | 35.63 | 34.86 | 35.27 | 5,554,043 | +0.19(+0.54%) |