Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.14 | 35.17 | 34.87 | 34.92 | 4,795,450 | -0.54(-1.51%) |
Dec 29, 2005 | 35.62 | 35.78 | 35.32 | 35.45 | 4,212,955 | -0.18(-0.50%) |
Dec 28, 2005 | 35.66 | 35.77 | 35.41 | 35.63 | 4,565,953 | -0.04(-0.10%) |
Dec 27, 2005 | 35.60 | 35.81 | 35.53 | 35.67 | 5,071,786 | +0.07(+0.19%) |
Dec 23, 2005 | 35.11 | 35.69 | 35.04 | 35.60 | 5,185,238 | +0.36(+1.02%) |
Dec 22, 2005 | 35.14 | 35.37 | 35.09 | 35.24 | 4,658,659 | +0.07(+0.21%) |
Dec 21, 2005 | 35.48 | 35.63 | 35.17 | 35.17 | 5,733,373 | -0.01(-0.03%) |
Dec 20, 2005 | 35.57 | 35.63 | 35.13 | 35.18 | 6,861,895 | -0.35(-0.99%) |
Dec 19, 2005 | 35.57 | 35.94 | 35.35 | 35.53 | 12,183,276 | +0.57(+1.64%) |
Dec 16, 2005 | 34.72 | 35.11 | 34.92 | 34.96 | 9,207,595 | +0.23(+0.68%) |
Dec 15, 2005 | 34.53 | 34.84 | 34.55 | 34.72 | 7,729,640 | +0.20(+0.57%) |
Dec 14, 2005 | 34.37 | 34.73 | 34.24 | 34.53 | 7,783,773 | +0.16(+0.47%) |
Dec 13, 2005 | 33.81 | 34.43 | 33.77 | 34.37 | 9,693,493 | +0.76(+2.26%) |
Dec 12, 2005 | 32.95 | 33.71 | 33.15 | 33.61 | 8,204,031 | +0.65(+1.98%) |
Dec 09, 2005 | 33.56 | 33.94 | 32.89 | 32.95 | 17,658,952 | +0.74(+2.30%) |
Dec 08, 2005 | 32.67 | 32.67 | 31.93 | 32.21 | 8,179,396 | -0.46(-1.40%) |
Dec 07, 2005 | 32.20 | 32.82 | 32.02 | 32.67 | 8,938,227 | +0.47(+1.46%) |
Dec 06, 2005 | 31.79 | 32.24 | 31.74 | 32.20 | 7,023,483 | +0.44(+1.40%) |
Dec 05, 2005 | 31.82 | 31.92 | 31.44 | 31.76 | 5,372,920 | -0.06(-0.19%) |
Dec 02, 2005 | 31.78 | 31.98 | 31.59 | 31.82 | 5,958,656 | +0.04(+0.14%) |
Dec 01, 2005 | 31.34 | 32.05 | 31.31 | 31.78 | 9,244,385 | +0.62(+1.98%) |
Nov 30, 2005 | 31.19 | 31.31 | 30.97 | 31.16 | 6,611,166 | +0.28(+0.90%) |
Nov 29, 2005 | 31.10 | 31.26 | 30.86 | 30.88 | 5,347,312 | -0.09(-0.30%) |
Nov 28, 2005 | 31.25 | 31.27 | 30.90 | 30.97 | 5,587,830 | -0.21(-0.67%) |
Nov 25, 2005 | 31.43 | 31.47 | 31.16 | 31.18 | 2,001,291 | -0.19(-0.61%) |
Nov 23, 2005 | 31.12 | 31.56 | 31.08 | 31.37 | 4,615,547 | +0.14(+0.45%) |
Nov 22, 2005 | 31.10 | 31.30 | 30.94 | 31.23 | 5,166,600 | -0.07(-0.24%) |
Nov 21, 2005 | 31.00 | 31.39 | 30.94 | 31.31 | 4,581,674 | +0.25(+0.79%) |
Nov 18, 2005 | 31.31 | 31.31 | 30.63 | 31.06 | 6,457,034 | +0.36(+1.17%) |
Nov 17, 2005 | 30.74 | 30.90 | 30.52 | 30.70 | 6,496,742 | -0.02(-0.08%) |
Nov 16, 2005 | 31.07 | 31.10 | 30.68 | 30.73 | 6,224,295 | -0.39(-1.27%) |
Nov 15, 2005 | 30.97 | 31.19 | 30.94 | 31.12 | 4,161,091 | +0.14(+0.46%) |
Nov 14, 2005 | 32.08 | 32.08 | 30.94 | 30.98 | 5,162,061 | -0.48(-1.51%) |
Nov 11, 2005 | 31.71 | 31.86 | 31.22 | 31.45 | 5,084,428 | -0.26(-0.82%) |
Nov 10, 2005 | 31.93 | 32.02 | 31.54 | 31.71 | 6,337,099 | -0.39(-1.21%) |
Nov 09, 2005 | 31.97 | 32.21 | 31.78 | 32.10 | 6,874,213 | +0.22(+0.68%) |
Nov 08, 2005 | 31.54 | 32.05 | 31.46 | 31.89 | 8,859,459 | +0.36(+1.13%) |
Nov 07, 2005 | 31.36 | 31.66 | 31.32 | 31.53 | 5,962,059 | +0.17(+0.53%) |
Nov 04, 2005 | 31.08 | 31.43 | 30.98 | 31.36 | 5,647,311 | +0.41(+1.34%) |
Nov 03, 2005 | 30.91 | 31.20 | 30.76 | 30.95 | 5,580,537 | +0.16(+0.52%) |
Nov 02, 2005 | 30.73 | 30.87 | 30.66 | 30.79 | 4,915,060 | +0.09(+0.28%) |
Nov 01, 2005 | 30.78 | 30.96 | 30.70 | 30.70 | 8,409,704 | -0.02(-0.06%) |
Oct 31, 2005 | 30.99 | 31.01 | 30.66 | 30.72 | 11,241,949 | -0.12(-0.40%) |
Oct 28, 2005 | 31.04 | 31.16 | 30.75 | 30.84 | 8,620,400 | -0.01(-0.02%) |
Oct 27, 2005 | 31.16 | 31.20 | 30.83 | 30.85 | 4,861,252 | -0.25(-0.79%) |
Oct 26, 2005 | 31.19 | 31.31 | 31.07 | 31.10 | 7,850,872 | +0.06(+0.18%) |
Oct 25, 2005 | 31.33 | 31.33 | 30.77 | 31.04 | 12,160,424 | -0.29(-0.93%) |
Oct 24, 2005 | 31.28 | 31.51 | 31.16 | 31.33 | 11,946,324 | +0.05(+0.16%) |
Oct 21, 2005 | 31.89 | 31.90 | 31.15 | 31.28 | 9,828,663 | -0.34(-1.07%) |
Oct 20, 2005 | 31.78 | 31.99 | 31.44 | 31.62 | 12,432,222 | -0.22(-0.68%) |
Oct 19, 2005 | 31.62 | 31.86 | 31.52 | 31.84 | 9,788,468 | -0.02(-0.06%) |
Oct 18, 2005 | 31.47 | 32.11 | 31.47 | 31.86 | 10,031,904 | +0.06(+0.19%) |
Oct 17, 2005 | 32.27 | 32.31 | 31.68 | 31.79 | 13,976,789 | -0.67(-2.07%) |
Oct 14, 2005 | 32.42 | 32.84 | 32.08 | 32.47 | 5,506,793 | +0.05(+0.15%) |
Oct 13, 2005 | 31.84 | 32.60 | 31.79 | 32.42 | 7,517,647 | +0.22(+0.69%) |
Oct 12, 2005 | 32.29 | 32.54 | 32.05 | 32.20 | 6,554,603 | +0.04(+0.12%) |
Oct 11, 2005 | 32.53 | 32.67 | 32.15 | 32.16 | 6,956,222 | -0.49(-1.51%) |
Oct 10, 2005 | 32.79 | 32.87 | 32.37 | 32.65 | 5,837,587 | -0.30(-0.92%) |
Oct 07, 2005 | 33.32 | 33.38 | 32.90 | 32.95 | 6,668,379 | -0.37(-1.11%) |
Oct 06, 2005 | 33.15 | 33.56 | 33.04 | 33.32 | 10,378,418 | +0.16(+0.48%) |
Oct 05, 2005 | 33.08 | 33.47 | 33.04 | 33.16 | 6,283,615 | +0.09(+0.26%) |
Oct 04, 2005 | 32.66 | 33.26 | 32.61 | 33.08 | 5,436,291 | +0.42(+1.28%) |