Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.89 | 36.08 | 35.67 | 35.96 | 650,449 | -0.12(-0.33%) |
Dec 29, 2005 | 36.26 | 36.38 | 35.97 | 36.08 | 801,884 | -0.13(-0.36%) |
Dec 28, 2005 | 36.88 | 36.88 | 36.16 | 36.21 | 1,399,735 | -0.50(-1.36%) |
Dec 27, 2005 | 37.34 | 37.37 | 36.71 | 36.71 | 1,040,902 | -0.40(-1.08%) |
Dec 23, 2005 | 36.95 | 37.31 | 36.94 | 37.11 | 1,259,928 | +0.26(+0.72%) |
Dec 22, 2005 | 37.19 | 37.19 | 36.76 | 36.85 | 2,182,424 | -0.20(-0.54%) |
Dec 21, 2005 | 37.30 | 37.39 | 36.97 | 37.05 | 2,114,810 | -0.15(-0.39%) |
Dec 20, 2005 | 37.30 | 37.41 | 37.14 | 37.19 | 1,559,800 | -0.08(-0.20%) |
Dec 19, 2005 | 37.58 | 37.60 | 37.24 | 37.27 | 2,509,162 | -0.33(-0.87%) |
Dec 16, 2005 | 38.10 | 38.16 | 37.43 | 37.60 | 1,909,929 | -0.24(-0.62%) |
Dec 15, 2005 | 38.05 | 38.17 | 37.63 | 37.83 | 1,395,230 | -0.22(-0.57%) |
Dec 14, 2005 | 37.75 | 38.12 | 37.55 | 38.05 | 981,483 | +0.21(+0.55%) |
Dec 13, 2005 | 37.47 | 38.02 | 37.37 | 37.84 | 1,370,541 | +0.48(+1.28%) |
Dec 12, 2005 | 37.48 | 37.55 | 37.15 | 37.36 | 792,326 | +0.00(+0.00%) |
Dec 09, 2005 | 36.64 | 37.74 | 36.51 | 37.36 | 1,503,322 | +0.78(+2.14%) |
Dec 08, 2005 | 36.75 | 36.81 | 36.32 | 36.58 | 1,030,506 | +0.00(+0.00%) |
Dec 07, 2005 | 36.83 | 36.83 | 36.38 | 36.58 | 1,092,883 | -0.19(-0.53%) |
Dec 06, 2005 | 36.76 | 37.22 | 36.64 | 36.77 | 1,278,471 | +0.12(+0.32%) |
Dec 05, 2005 | 36.99 | 37.06 | 36.64 | 36.65 | 1,232,948 | -0.46(-1.23%) |
Dec 02, 2005 | 36.85 | 37.14 | 36.60 | 37.11 | 887,217 | +0.28(+0.75%) |
Dec 01, 2005 | 36.58 | 37.15 | 36.51 | 36.83 | 916,387 | +0.27(+0.74%) |
Nov 30, 2005 | 36.50 | 36.92 | 36.46 | 36.56 | 2,040,889 | -0.03(-0.09%) |
Nov 29, 2005 | 36.71 | 36.89 | 36.51 | 36.60 | 1,410,875 | +0.19(+0.51%) |
Nov 28, 2005 | 35.91 | 36.67 | 35.91 | 36.41 | 1,399,408 | +0.05(+0.13%) |
Nov 25, 2005 | 36.38 | 36.42 | 36.14 | 36.36 | 356,323 | +0.10(+0.29%) |
Nov 23, 2005 | 35.88 | 36.56 | 35.85 | 36.26 | 1,021,544 | +0.38(+1.06%) |
Nov 22, 2005 | 35.96 | 36.08 | 35.66 | 35.88 | 1,799,395 | -0.23(-0.63%) |
Nov 21, 2005 | 35.87 | 36.32 | 35.85 | 36.10 | 973,462 | +0.04(+0.12%) |
Nov 18, 2005 | 36.52 | 36.52 | 35.72 | 36.06 | 1,676,996 | +0.15(+0.43%) |
Nov 17, 2005 | 35.08 | 36.07 | 35.06 | 35.91 | 1,601,118 | +0.13(+0.37%) |
Nov 16, 2005 | 36.19 | 36.20 | 35.67 | 35.78 | 1,419,559 | -0.31(-0.85%) |
Nov 15, 2005 | 36.35 | 36.43 | 35.89 | 36.08 | 1,621,816 | -0.35(-0.95%) |
Nov 14, 2005 | 36.85 | 36.85 | 36.35 | 36.43 | 1,912,259 | -0.59(-1.59%) |
Nov 11, 2005 | 37.15 | 37.15 | 36.92 | 37.02 | 1,299,433 | +0.06(+0.17%) |
Nov 10, 2005 | 36.59 | 37.02 | 36.40 | 36.96 | 2,062,133 | +0.44(+1.20%) |
Nov 09, 2005 | 36.08 | 36.86 | 35.99 | 36.52 | 1,740,209 | +0.43(+1.19%) |
Nov 08, 2005 | 36.33 | 36.36 | 35.99 | 36.09 | 1,754,401 | +0.01(+0.04%) |
Nov 07, 2005 | 35.63 | 36.51 | 35.45 | 36.08 | 2,502,200 | +0.58(+1.64%) |
Nov 04, 2005 | 35.58 | 35.70 | 35.18 | 35.49 | 1,912,861 | +0.17(+0.47%) |
Nov 03, 2005 | 36.43 | 36.47 | 35.00 | 35.33 | 4,514,134 | -1.02(-2.81%) |
Nov 02, 2005 | 36.45 | 36.88 | 35.87 | 36.35 | 2,643,856 | -0.01(-0.04%) |
Nov 01, 2005 | 36.62 | 36.71 | 36.35 | 36.36 | 2,526,086 | -0.83(-2.24%) |
Oct 31, 2005 | 37.12 | 37.66 | 36.98 | 37.19 | 2,606,444 | +0.28(+0.75%) |
Oct 28, 2005 | 36.47 | 37.03 | 36.40 | 36.92 | 1,864,024 | +0.62(+1.70%) |
Oct 27, 2005 | 36.29 | 36.78 | 36.17 | 36.30 | 1,294,020 | -0.03(-0.10%) |
Oct 26, 2005 | 36.22 | 36.72 | 36.15 | 36.33 | 929,611 | +0.06(+0.17%) |
Oct 25, 2005 | 36.51 | 36.64 | 35.96 | 36.27 | 1,230,892 | -0.31(-0.83%) |
Oct 24, 2005 | 36.22 | 36.80 | 36.17 | 36.58 | 1,466,223 | +0.41(+1.13%) |
Oct 21, 2005 | 36.56 | 36.89 | 35.99 | 36.17 | 2,340,977 | +0.01(+0.04%) |
Oct 20, 2005 | 36.26 | 36.76 | 35.76 | 36.15 | 2,065,364 | -0.20(-0.55%) |
Oct 19, 2005 | 35.47 | 36.38 | 34.27 | 36.35 | 2,430,409 | +1.10(+3.11%) |
Oct 18, 2005 | 34.88 | 35.84 | 34.88 | 35.26 | 2,426,580 | +0.30(+0.85%) |
Oct 17, 2005 | 34.57 | 35.13 | 34.43 | 34.96 | 1,249,202 | +0.30(+0.86%) |
Oct 14, 2005 | 34.30 | 34.95 | 34.18 | 34.66 | 887,009 | +0.60(+1.77%) |
Oct 13, 2005 | 33.59 | 34.15 | 33.59 | 34.06 | 1,487,823 | +0.38(+1.13%) |
Oct 12, 2005 | 33.92 | 34.45 | 33.58 | 33.68 | 1,658,751 | -0.34(-1.00%) |
Oct 11, 2005 | 34.36 | 34.65 | 34.00 | 34.02 | 1,617,058 | -0.38(-1.11%) |
Oct 10, 2005 | 34.38 | 34.64 | 34.14 | 34.40 | 2,026,030 | +0.02(+0.06%) |
Oct 07, 2005 | 34.72 | 34.73 | 34.08 | 34.38 | 2,711,996 | -0.24(-0.70%) |
Oct 06, 2005 | 34.77 | 35.43 | 34.37 | 34.62 | 2,526,923 | -0.17(-0.50%) |
Oct 05, 2005 | 35.13 | 35.45 | 34.79 | 34.79 | 857,013 | -0.37(-1.05%) |
Oct 04, 2005 | 35.49 | 35.85 | 35.16 | 35.16 | 1,929,963 | -0.30(-0.84%) |