Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 36.99 | 37.07 | 36.80 | 37.06 | 6,797,471 | -0.15(-0.40%) |
Dec 29, 2005 | 37.27 | 37.39 | 37.16 | 37.21 | 9,824,613 | +0.01(+0.03%) |
Dec 28, 2005 | 37.39 | 37.40 | 37.10 | 37.20 | 5,212,261 | +0.27(+0.73%) |
Dec 27, 2005 | 37.21 | 37.33 | 36.85 | 36.93 | 5,685,898 | -0.34(-0.92%) |
Dec 23, 2005 | 37.13 | 37.27 | 37.09 | 37.27 | 3,437,884 | -0.71(-1.87%) |
Dec 22, 2005 | 37.83 | 37.99 | 37.14 | 37.98 | 4,266,269 | +0.22(+0.58%) |
Dec 21, 2005 | 37.76 | 37.80 | 37.57 | 37.76 | 7,881,767 | +0.18(+0.48%) |
Dec 20, 2005 | 37.56 | 37.68 | 37.48 | 37.58 | 5,317,032 | +0.01(+0.02%) |
Dec 19, 2005 | 37.65 | 37.81 | 37.52 | 37.58 | 3,747,064 | -0.07(-0.18%) |
Dec 16, 2005 | 37.65 | 37.77 | 37.58 | 37.65 | 3,458,742 | +0.29(+0.78%) |
Dec 15, 2005 | 37.70 | 37.57 | 37.25 | 37.35 | 8,049,273 | -0.35(-0.93%) |
Dec 14, 2005 | 37.65 | 37.78 | 37.58 | 37.70 | 2,905,523 | -0.02(-0.05%) |
Dec 13, 2005 | 37.46 | 37.77 | 37.40 | 37.72 | 4,592,296 | +0.18(+0.48%) |
Dec 12, 2005 | 37.48 | 37.55 | 37.40 | 37.54 | 4,045,174 | +0.47(+1.26%) |
Dec 09, 2005 | 36.93 | 37.11 | 36.90 | 37.07 | 3,280,165 | +0.37(+1.00%) |
Dec 08, 2005 | 36.70 | 36.95 | 36.56 | 36.70 | 9,657,588 | -0.01(-0.02%) |
Dec 07, 2005 | 36.90 | 36.92 | 36.58 | 36.71 | 3,904,783 | -0.24(-0.66%) |
Dec 06, 2005 | 36.90 | 37.14 | 36.78 | 36.95 | 3,951,473 | +0.11(+0.30%) |
Dec 05, 2005 | 36.90 | 36.90 | 36.59 | 36.84 | 3,168,495 | +0.16(+0.44%) |
Dec 02, 2005 | 36.57 | 36.74 | 36.43 | 36.68 | 3,863,388 | +0.14(+0.38%) |
Dec 01, 2005 | 36.26 | 36.55 | 36.21 | 36.54 | 4,568,710 | +0.67(+1.88%) |
Nov 30, 2005 | 36.07 | 36.11 | 35.80 | 35.87 | 7,958,621 | -0.24(-0.66%) |
Nov 29, 2005 | 36.26 | 36.28 | 36.09 | 36.11 | 3,990,782 | -0.10(-0.28%) |
Nov 28, 2005 | 36.22 | 36.30 | 36.06 | 36.21 | 6,094,555 | +0.09(+0.26%) |
Nov 25, 2005 | 36.24 | 36.30 | 36.06 | 36.11 | 4,144,169 | -0.35(-0.96%) |
Nov 23, 2005 | 36.27 | 36.49 | 36.24 | 36.46 | 4,856,391 | +0.17(+0.48%) |
Nov 22, 2005 | 35.86 | 36.31 | 35.79 | 36.29 | 4,547,692 | +0.12(+0.33%) |
Nov 21, 2005 | 36.14 | 36.21 | 35.95 | 36.17 | 3,481,846 | +0.05(+0.14%) |
Nov 18, 2005 | 36.02 | 36.12 | 35.76 | 36.12 | 9,104,208 | +0.25(+0.70%) |
Nov 17, 2005 | 35.53 | 35.87 | 35.53 | 35.87 | 3,481,205 | +0.60(+1.71%) |
Nov 16, 2005 | 35.20 | 35.27 | 35.11 | 35.26 | 2,825,460 | -0.06(-0.18%) |
Nov 15, 2005 | 35.31 | 35.46 | 34.92 | 35.33 | 3,822,153 | -0.19(-0.54%) |
Nov 14, 2005 | 35.58 | 35.67 | 35.38 | 35.52 | 3,712,568 | -0.21(-0.59%) |
Nov 11, 2005 | 35.52 | 35.75 | 35.52 | 35.73 | 2,968,257 | +0.19(+0.53%) |
Nov 10, 2005 | 35.53 | 35.60 | 35.28 | 35.54 | 4,074,696 | -0.04(-0.12%) |
Nov 09, 2005 | 35.44 | 35.65 | 35.35 | 35.59 | 6,388,172 | -0.02(-0.07%) |
Nov 08, 2005 | 35.55 | 35.68 | 35.48 | 35.61 | 6,372,288 | -0.09(-0.24%) |
Nov 07, 2005 | 35.56 | 35.74 | 35.46 | 35.70 | 2,615,436 | +0.21(+0.58%) |
Nov 04, 2005 | 35.79 | 35.81 | 35.35 | 35.49 | 3,130,950 | -0.33(-0.92%) |
Nov 03, 2005 | 35.89 | 35.96 | 35.70 | 35.83 | 3,965,111 | -0.02(-0.05%) |
Nov 02, 2005 | 35.31 | 35.84 | 35.30 | 35.84 | 4,919,125 | +0.49(+1.38%) |
Nov 01, 2005 | 35.33 | 35.43 | 35.21 | 35.36 | 4,484,957 | +0.30(+0.85%) |
Oct 31, 2005 | 35.12 | 35.29 | 35.03 | 35.06 | 7,802,346 | +0.06(+0.18%) |
Oct 28, 2005 | 34.78 | 35.03 | 34.63 | 35.00 | 5,979,515 | +0.30(+0.86%) |
Oct 27, 2005 | 35.06 | 35.09 | 34.65 | 34.70 | 2,523,821 | -0.07(-0.20%) |
Oct 26, 2005 | 34.87 | 35.06 | 34.72 | 34.77 | 5,223,813 | -0.06(-0.18%) |
Oct 25, 2005 | 34.83 | 34.99 | 34.65 | 34.83 | 3,517,305 | +0.04(+0.11%) |
Oct 24, 2005 | 34.42 | 34.80 | 34.37 | 34.79 | 3,567,204 | +0.51(+1.49%) |
Oct 21, 2005 | 34.38 | 34.48 | 34.14 | 34.28 | 2,222,663 | +0.17(+0.51%) |
Oct 20, 2005 | 34.55 | 34.57 | 34.00 | 34.10 | 3,800,172 | -0.80(-2.29%) |
Oct 19, 2005 | 34.25 | 34.90 | 34.21 | 34.90 | 3,967,517 | +0.28(+0.81%) |
Oct 18, 2005 | 34.75 | 34.81 | 34.57 | 34.62 | 4,895,700 | -0.41(-1.16%) |
Oct 17, 2005 | 35.05 | 35.11 | 34.91 | 35.03 | 4,741,992 | -0.36(-1.00%) |
Oct 14, 2005 | 35.10 | 35.43 | 35.00 | 35.38 | 2,805,565 | +0.33(+0.94%) |
Oct 13, 2005 | 34.86 | 35.11 | 34.66 | 35.05 | 3,524,204 | -0.07(-0.21%) |
Oct 12, 2005 | 35.41 | 35.48 | 35.05 | 35.13 | 4,976,084 | -0.24(-0.67%) |
Oct 11, 2005 | 35.56 | 35.61 | 35.31 | 35.36 | 2,403,165 | +0.04(+0.12%) |
Oct 10, 2005 | 35.52 | 35.56 | 35.22 | 35.32 | 1,759,134 | -0.17(-0.49%) |
Oct 07, 2005 | 35.53 | 35.84 | 35.40 | 35.49 | 2,496,224 | +0.12(+0.35%) |
Oct 06, 2005 | 35.53 | 35.64 | 35.16 | 35.37 | 5,423,568 | -0.17(-0.47%) |
Oct 05, 2005 | 35.90 | 35.93 | 35.54 | 35.54 | 3,982,920 | -0.31(-0.87%) |
Oct 04, 2005 | 36.14 | 36.28 | 35.85 | 35.85 | 2,994,892 | -0.24(-0.66%) |