Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.53 | 37.58 | 37.31 | 37.35 | 707,100 | -0.37(-0.97%) |
Dec 29, 2005 | 37.88 | 38.00 | 37.65 | 37.72 | 458,000 | -0.16(-0.42%) |
Dec 28, 2005 | 38.00 | 38.08 | 37.72 | 37.88 | 599,600 | -0.01(-0.04%) |
Dec 27, 2005 | 38.47 | 38.74 | 37.87 | 37.89 | 1,036,400 | -0.49(-1.26%) |
Dec 23, 2005 | 38.30 | 38.45 | 38.19 | 38.38 | 521,800 | +0.19(+0.48%) |
Dec 22, 2005 | 37.92 | 38.26 | 37.76 | 38.19 | 836,600 | +0.42(+1.11%) |
Dec 21, 2005 | 37.90 | 38.03 | 37.70 | 37.77 | 955,400 | +0.08(+0.23%) |
Dec 20, 2005 | 37.75 | 37.97 | 37.65 | 37.69 | 1,180,800 | -0.04(-0.12%) |
Dec 19, 2005 | 37.76 | 38.01 | 37.68 | 37.73 | 882,600 | -0.03(-0.08%) |
Dec 16, 2005 | 37.90 | 38.06 | 37.76 | 37.76 | 2,241,900 | -0.14(-0.37%) |
Dec 15, 2005 | 38.71 | 38.71 | 37.77 | 37.90 | 1,732,100 | -0.80(-2.07%) |
Dec 14, 2005 | 38.69 | 38.92 | 38.47 | 38.70 | 1,098,000 | +0.02(+0.04%) |
Dec 13, 2005 | 38.24 | 38.75 | 38.12 | 38.69 | 1,047,500 | +0.40(+1.03%) |
Dec 12, 2005 | 38.11 | 38.49 | 38.12 | 38.29 | 988,200 | +0.19(+0.49%) |
Dec 09, 2005 | 38.58 | 38.70 | 38.08 | 38.10 | 1,461,200 | -0.20(-0.52%) |
Dec 08, 2005 | 38.35 | 38.54 | 38.15 | 38.30 | 1,353,200 | +0.01(+0.01%) |
Dec 07, 2005 | 38.40 | 38.47 | 38.20 | 38.30 | 1,412,000 | -0.31(-0.80%) |
Dec 06, 2005 | 38.65 | 38.75 | 38.49 | 38.61 | 1,765,600 | +0.11(+0.29%) |
Dec 05, 2005 | 38.53 | 38.58 | 38.38 | 38.50 | 1,149,100 | -0.15(-0.39%) |
Dec 02, 2005 | 38.60 | 38.74 | 38.38 | 38.65 | 1,746,900 | +0.03(+0.08%) |
Dec 01, 2005 | 37.81 | 38.77 | 37.87 | 38.62 | 2,103,300 | +0.81(+2.16%) |
Nov 30, 2005 | 37.90 | 37.99 | 37.69 | 37.80 | 1,484,200 | +0.02(+0.05%) |
Nov 29, 2005 | 37.45 | 37.85 | 37.28 | 37.78 | 2,434,800 | +0.63(+1.71%) |
Nov 28, 2005 | 36.55 | 37.20 | 36.52 | 37.15 | 1,404,400 | +0.65(+1.77%) |
Nov 25, 2005 | 36.60 | 36.70 | 36.48 | 36.51 | 209,000 | -0.10(-0.29%) |
Nov 23, 2005 | 36.50 | 36.74 | 36.40 | 36.61 | 800,000 | +0.00(+0.00%) |
Nov 22, 2005 | 36.50 | 36.67 | 36.21 | 36.61 | 1,045,500 | +0.19(+0.51%) |
Nov 21, 2005 | 36.15 | 36.44 | 36.01 | 36.42 | 777,700 | +0.17(+0.47%) |
Nov 18, 2005 | 36.70 | 36.70 | 36.13 | 36.26 | 1,213,900 | -0.19(-0.52%) |
Nov 17, 2005 | 36.08 | 36.45 | 36.01 | 36.45 | 1,198,300 | +0.49(+1.38%) |
Nov 16, 2005 | 35.90 | 36.01 | 35.77 | 35.95 | 855,100 | +0.08(+0.21%) |
Nov 15, 2005 | 35.85 | 36.22 | 35.85 | 35.88 | 988,900 | +0.01(+0.01%) |
Nov 14, 2005 | 35.78 | 36.06 | 35.58 | 35.87 | 844,000 | +0.09(+0.27%) |
Nov 11, 2005 | 35.71 | 35.92 | 35.70 | 35.78 | 602,500 | +0.07(+0.20%) |
Nov 10, 2005 | 35.30 | 35.74 | 35.11 | 35.71 | 1,056,500 | +0.49(+1.39%) |
Nov 09, 2005 | 35.35 | 35.51 | 35.12 | 35.22 | 1,045,300 | -0.30(-0.86%) |
Nov 08, 2005 | 35.33 | 35.65 | 35.28 | 35.52 | 1,207,000 | -0.03(-0.08%) |
Nov 07, 2005 | 35.29 | 35.62 | 35.38 | 35.55 | 1,115,000 | +0.26(+0.72%) |
Nov 04, 2005 | 35.25 | 35.33 | 35.15 | 35.29 | 1,544,900 | +0.05(+0.14%) |
Nov 03, 2005 | 35.33 | 35.49 | 35.18 | 35.24 | 1,963,500 | -0.05(-0.14%) |
Nov 02, 2005 | 35.12 | 35.38 | 34.85 | 35.29 | 1,731,200 | +0.18(+0.51%) |
Nov 01, 2005 | 34.75 | 35.40 | 34.69 | 35.12 | 2,681,000 | +0.34(+0.98%) |
Oct 31, 2005 | 34.56 | 34.97 | 34.42 | 34.78 | 1,652,700 | +0.48(+1.40%) |
Oct 28, 2005 | 34.05 | 34.38 | 33.73 | 34.29 | 1,769,600 | +0.33(+0.97%) |
Oct 27, 2005 | 34.65 | 34.65 | 33.97 | 33.97 | 1,095,100 | -0.69(-1.98%) |
Oct 26, 2005 | 34.85 | 35.25 | 34.64 | 34.65 | 1,948,900 | -0.30(-0.86%) |
Oct 25, 2005 | 34.75 | 34.99 | 34.67 | 34.95 | 1,382,800 | +0.07(+0.20%) |
Oct 24, 2005 | 34.33 | 35.02 | 34.30 | 34.88 | 1,546,900 | +0.55(+1.62%) |
Oct 21, 2005 | 34.42 | 34.55 | 33.67 | 34.33 | 1,948,700 | +0.02(+0.04%) |
Oct 20, 2005 | 34.67 | 34.99 | 34.17 | 34.31 | 1,362,300 | -0.43(-1.25%) |
Oct 19, 2005 | 33.88 | 34.76 | 33.37 | 34.74 | 1,822,200 | +0.58(+1.71%) |
Oct 18, 2005 | 34.33 | 34.47 | 33.91 | 34.16 | 1,765,700 | -0.33(-0.94%) |
Oct 17, 2005 | 34.75 | 34.78 | 34.17 | 34.49 | 1,302,000 | -0.24(-0.69%) |
Oct 14, 2005 | 34.33 | 34.85 | 34.19 | 34.72 | 1,926,400 | +0.40(+1.18%) |
Oct 13, 2005 | 34.33 | 34.38 | 34.00 | 34.32 | 1,127,700 | +0.02(+0.06%) |
Oct 12, 2005 | 34.50 | 34.86 | 33.99 | 34.30 | 1,630,600 | -0.20(-0.58%) |
Oct 11, 2005 | 34.67 | 34.78 | 34.42 | 34.50 | 1,127,800 | -0.17(-0.49%) |
Oct 10, 2005 | 34.85 | 34.99 | 34.56 | 34.67 | 1,157,700 | -0.29(-0.83%) |
Oct 07, 2005 | 35.30 | 35.35 | 34.89 | 34.96 | 1,913,000 | -0.24(-0.68%) |
Oct 06, 2005 | 35.06 | 35.55 | 34.85 | 35.20 | 2,605,000 | +0.27(+0.76%) |
Oct 05, 2005 | 35.30 | 35.45 | 34.94 | 34.94 | 1,240,100 | -0.41(-1.16%) |
Oct 04, 2005 | 35.92 | 36.05 | 35.26 | 35.35 | 1,436,100 | -0.53(-1.48%) |