Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 38.35 | 38.35 | 36.50 | 36.87 | 116,973 | -1.25(-3.28%) |
Dec 29, 2005 | 38.04 | 38.37 | 37.87 | 38.12 | 111,528 | +0.25(+0.66%) |
Dec 28, 2005 | 38.00 | 38.04 | 37.46 | 37.87 | 102,800 | -0.21(-0.55%) |
Dec 27, 2005 | 39.00 | 39.25 | 38.08 | 38.08 | 137,200 | -0.87(-2.23%) |
Dec 23, 2005 | 38.53 | 39.00 | 38.39 | 38.95 | 54,953 | +0.42(+1.09%) |
Dec 22, 2005 | 39.00 | 39.00 | 38.38 | 38.53 | 46,623 | -0.19(-0.49%) |
Dec 21, 2005 | 39.00 | 39.02 | 38.49 | 38.72 | 27,840 | -0.01(-0.03%) |
Dec 20, 2005 | 38.02 | 39.12 | 38.02 | 38.73 | 69,441 | +0.20(+0.52%) |
Dec 19, 2005 | 38.70 | 38.89 | 38.30 | 38.53 | 63,683 | +0.22(+0.57%) |
Dec 16, 2005 | 39.40 | 39.40 | 38.17 | 38.31 | 134,306 | -0.80(-2.05%) |
Dec 15, 2005 | 39.00 | 39.50 | 38.09 | 39.11 | 222,066 | +0.55(+1.43%) |
Dec 14, 2005 | 38.71 | 38.86 | 38.13 | 38.56 | 93,597 | +0.14(+0.36%) |
Dec 13, 2005 | 38.80 | 38.80 | 37.17 | 38.42 | 169,521 | -0.35(-0.90%) |
Dec 12, 2005 | 38.52 | 39.93 | 38.52 | 38.77 | 411,972 | +0.73(+1.92%) |
Dec 09, 2005 | 38.00 | 38.36 | 37.65 | 38.04 | 166,940 | +0.06(+0.16%) |
Dec 08, 2005 | 37.00 | 38.60 | 36.97 | 37.98 | 257,743 | +1.03(+2.79%) |
Dec 07, 2005 | 37.00 | 37.35 | 36.75 | 36.95 | 126,068 | -0.18(-0.48%) |
Dec 06, 2005 | 37.00 | 37.37 | 36.72 | 37.13 | 122,399 | +0.47(+1.28%) |
Dec 05, 2005 | 37.25 | 37.31 | 36.36 | 36.66 | 131,463 | -0.51(-1.37%) |
Dec 02, 2005 | 36.80 | 37.30 | 36.80 | 37.17 | 113,470 | +0.42(+1.14%) |
Dec 01, 2005 | 34.99 | 37.70 | 34.84 | 36.75 | 664,461 | +2.87(+8.47%) |
Nov 30, 2005 | 34.09 | 34.90 | 32.44 | 33.88 | 214,542 | -1.00(-2.87%) |
Nov 29, 2005 | 35.86 | 35.90 | 34.66 | 34.88 | 90,005 | -0.82(-2.30%) |
Nov 28, 2005 | 35.50 | 36.18 | 35.50 | 35.70 | 81,037 | -0.27(-0.75%) |
Nov 25, 2005 | 35.95 | 36.15 | 35.64 | 35.97 | 64,264 | +0.34(+0.95%) |
Nov 23, 2005 | 35.20 | 35.90 | 35.20 | 35.63 | 79,133 | +0.38(+1.08%) |
Nov 22, 2005 | 35.69 | 35.75 | 34.85 | 35.25 | 150,844 | -0.25(-0.70%) |
Nov 21, 2005 | 35.21 | 35.72 | 35.00 | 35.50 | 241,283 | +0.51(+1.46%) |
Nov 18, 2005 | 34.20 | 35.00 | 34.16 | 34.99 | 191,600 | +0.99(+2.91%) |
Nov 17, 2005 | 32.66 | 34.00 | 32.45 | 34.00 | 179,023 | +1.50(+4.62%) |
Nov 16, 2005 | 32.40 | 32.92 | 32.29 | 32.50 | 132,899 | +0.00(+0.00%) |
Nov 15, 2005 | 33.50 | 33.70 | 32.09 | 32.50 | 63,418 | -0.91(-2.72%) |
Nov 14, 2005 | 33.27 | 33.60 | 33.03 | 33.41 | 69,422 | +0.20(+0.60%) |
Nov 11, 2005 | 33.18 | 33.61 | 33.07 | 33.21 | 77,426 | +0.01(+0.03%) |
Nov 10, 2005 | 33.23 | 33.41 | 33.01 | 33.20 | 259,025 | +0.09(+0.27%) |
Nov 09, 2005 | 33.48 | 33.86 | 33.11 | 33.11 | 119,364 | -0.29(-0.87%) |
Nov 08, 2005 | 33.32 | 33.99 | 32.65 | 33.40 | 133,426 | +0.14(+0.42%) |
Nov 07, 2005 | 32.11 | 34.96 | 32.11 | 33.26 | 635,305 | +1.31(+4.10%) |
Nov 04, 2005 | 32.24 | 32.45 | 31.60 | 31.95 | 313,501 | -0.12(-0.37%) |
Nov 03, 2005 | 31.41 | 32.20 | 31.24 | 32.07 | 340,646 | +0.88(+2.82%) |
Nov 02, 2005 | 29.03 | 31.42 | 29.03 | 31.19 | 273,039 | +2.01(+6.89%) |
Nov 01, 2005 | 29.11 | 29.40 | 28.68 | 29.18 | 36,151 | -0.09(-0.31%) |
Oct 31, 2005 | 29.13 | 29.47 | 28.99 | 29.27 | 142,221 | +0.48(+1.67%) |
Oct 28, 2005 | 29.15 | 29.29 | 28.79 | 28.79 | 53,017 | -0.21(-0.72%) |
Oct 27, 2005 | 29.25 | 29.39 | 28.75 | 29.00 | 243,642 | -0.26(-0.89%) |
Oct 26, 2005 | 29.46 | 29.69 | 29.25 | 29.26 | 151,433 | +0.01(+0.03%) |
Oct 25, 2005 | 29.06 | 29.25 | 28.72 | 29.25 | 139,615 | +0.36(+1.25%) |
Oct 24, 2005 | 28.66 | 29.12 | 28.60 | 28.89 | 121,582 | +0.59(+2.08%) |
Oct 21, 2005 | 27.96 | 28.41 | 27.80 | 28.30 | 90,599 | +0.55(+1.98%) |
Oct 20, 2005 | 27.73 | 28.53 | 27.09 | 27.75 | 128,123 | -0.04(-0.14%) |
Oct 19, 2005 | 27.42 | 27.79 | 27.01 | 27.79 | 128,842 | +0.24(+0.87%) |
Oct 18, 2005 | 27.23 | 27.58 | 26.85 | 27.55 | 134,026 | +0.30(+1.10%) |
Oct 17, 2005 | 26.86 | 27.36 | 26.80 | 27.25 | 183,096 | +0.25(+0.93%) |
Oct 14, 2005 | 27.45 | 27.45 | 26.83 | 27.00 | 143,387 | -0.33(-1.21%) |
Oct 13, 2005 | 27.20 | 27.39 | 26.87 | 27.33 | 94,413 | +0.23(+0.85%) |
Oct 12, 2005 | 27.06 | 27.25 | 26.06 | 27.10 | 203,555 | -0.03(-0.11%) |
Oct 11, 2005 | 27.14 | 27.25 | 26.83 | 27.13 | 83,531 | +0.05(+0.18%) |
Oct 10, 2005 | 28.08 | 28.08 | 26.98 | 27.08 | 116,317 | -0.75(-2.69%) |
Oct 07, 2005 | 27.60 | 28.27 | 27.60 | 27.83 | 85,511 | +0.33(+1.20%) |
Oct 06, 2005 | 27.82 | 28.75 | 27.10 | 27.50 | 113,768 | -0.47(-1.68%) |
Oct 05, 2005 | 28.27 | 28.38 | 27.80 | 27.97 | 136,463 | -0.10(-0.36%) |
Oct 04, 2005 | 28.78 | 28.92 | 28.07 | 28.07 | 209,259 | -0.43(-1.51%) |