Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.69 | 35.71 | 35.41 | 35.46 | 4,722,397 | -0.55(-1.51%) |
Dec 29, 2005 | 36.17 | 36.33 | 35.86 | 36.00 | 4,148,776 | -0.18(-0.50%) |
Dec 28, 2005 | 36.21 | 36.32 | 35.96 | 36.18 | 4,496,396 | -0.04(-0.10%) |
Dec 27, 2005 | 36.15 | 36.36 | 36.08 | 36.22 | 4,994,524 | +0.07(+0.19%) |
Dec 23, 2005 | 35.65 | 36.25 | 35.58 | 36.15 | 5,106,248 | +0.36(+1.02%) |
Dec 22, 2005 | 35.68 | 35.92 | 35.64 | 35.79 | 4,587,691 | +0.08(+0.21%) |
Dec 21, 2005 | 36.03 | 36.18 | 35.71 | 35.71 | 5,646,032 | -0.01(-0.04%) |
Dec 20, 2005 | 36.12 | 36.18 | 35.68 | 35.73 | 6,757,363 | -0.36(-0.99%) |
Dec 19, 2005 | 36.12 | 36.50 | 35.90 | 36.08 | 11,997,680 | +0.58(+1.64%) |
Dec 16, 2005 | 35.26 | 35.65 | 35.46 | 35.50 | 9,067,329 | +0.24(+0.68%) |
Dec 15, 2005 | 35.06 | 35.37 | 35.09 | 35.26 | 7,611,889 | +0.20(+0.57%) |
Dec 14, 2005 | 34.90 | 35.27 | 34.77 | 35.06 | 7,665,197 | +0.16(+0.47%) |
Dec 13, 2005 | 34.33 | 34.97 | 34.29 | 34.90 | 9,545,825 | +0.77(+2.26%) |
Dec 12, 2005 | 33.46 | 34.23 | 33.66 | 34.13 | 8,079,054 | +0.66(+1.98%) |
Dec 09, 2005 | 34.08 | 34.46 | 33.40 | 33.46 | 17,389,940 | +0.75(+2.30%) |
Dec 08, 2005 | 33.18 | 33.18 | 32.42 | 32.71 | 8,054,794 | -0.46(-1.40%) |
Dec 07, 2005 | 32.70 | 33.33 | 32.52 | 33.18 | 8,802,065 | +0.48(+1.46%) |
Dec 06, 2005 | 32.28 | 32.74 | 32.23 | 32.70 | 6,916,490 | +0.45(+1.40%) |
Dec 05, 2005 | 32.31 | 32.42 | 31.92 | 32.25 | 5,291,071 | -0.06(-0.19%) |
Dec 02, 2005 | 32.27 | 32.47 | 32.08 | 32.31 | 5,867,884 | +0.04(+0.14%) |
Dec 01, 2005 | 31.83 | 32.54 | 31.80 | 32.27 | 9,103,559 | +0.63(+1.98%) |
Nov 30, 2005 | 31.67 | 31.79 | 31.45 | 31.64 | 6,510,454 | +0.28(+0.90%) |
Nov 29, 2005 | 31.58 | 31.75 | 31.33 | 31.36 | 5,265,853 | -0.09(-0.30%) |
Nov 28, 2005 | 31.73 | 31.75 | 31.38 | 31.45 | 5,502,707 | -0.21(-0.67%) |
Nov 25, 2005 | 31.92 | 31.95 | 31.64 | 31.67 | 1,970,804 | -0.19(-0.61%) |
Nov 23, 2005 | 31.60 | 32.05 | 31.56 | 31.86 | 4,545,236 | +0.14(+0.45%) |
Nov 22, 2005 | 31.58 | 31.78 | 31.42 | 31.72 | 5,087,893 | -0.08(-0.24%) |
Nov 21, 2005 | 31.48 | 31.87 | 31.41 | 31.79 | 4,511,878 | +0.25(+0.79%) |
Nov 18, 2005 | 31.79 | 31.80 | 31.11 | 31.54 | 6,358,669 | +0.36(+1.17%) |
Nov 17, 2005 | 31.21 | 31.38 | 31.00 | 31.18 | 6,397,773 | -0.03(-0.08%) |
Nov 16, 2005 | 31.55 | 31.58 | 31.16 | 31.20 | 6,129,476 | -0.40(-1.27%) |
Nov 15, 2005 | 31.45 | 31.67 | 31.41 | 31.60 | 4,097,703 | +0.14(+0.46%) |
Nov 14, 2005 | 32.58 | 32.58 | 31.41 | 31.46 | 5,083,424 | -0.48(-1.51%) |
Nov 11, 2005 | 32.20 | 32.35 | 31.70 | 31.94 | 5,006,973 | -0.26(-0.82%) |
Nov 10, 2005 | 32.42 | 32.52 | 32.03 | 32.20 | 6,240,562 | -0.39(-1.21%) |
Nov 09, 2005 | 32.46 | 32.71 | 32.27 | 32.60 | 6,769,493 | +0.22(+0.68%) |
Nov 08, 2005 | 32.03 | 32.55 | 31.95 | 32.38 | 8,724,497 | +0.36(+1.14%) |
Nov 07, 2005 | 31.85 | 32.15 | 31.80 | 32.02 | 5,871,235 | +0.17(+0.53%) |
Nov 04, 2005 | 31.56 | 31.92 | 31.46 | 31.85 | 5,561,282 | +0.42(+1.34%) |
Nov 03, 2005 | 31.39 | 31.68 | 31.23 | 31.43 | 5,495,525 | +0.16(+0.52%) |
Nov 02, 2005 | 31.20 | 31.35 | 31.14 | 31.26 | 4,840,186 | +0.09(+0.28%) |
Nov 01, 2005 | 31.26 | 31.44 | 31.17 | 31.18 | 8,281,592 | -0.02(-0.06%) |
Oct 31, 2005 | 31.47 | 31.49 | 31.14 | 31.20 | 11,070,693 | -0.13(-0.40%) |
Oct 28, 2005 | 31.52 | 31.65 | 31.23 | 31.32 | 8,489,079 | -0.01(-0.02%) |
Oct 27, 2005 | 31.64 | 31.68 | 31.31 | 31.33 | 4,787,197 | -0.25(-0.79%) |
Oct 26, 2005 | 31.67 | 31.79 | 31.55 | 31.58 | 7,731,274 | +0.06(+0.18%) |
Oct 25, 2005 | 31.81 | 31.82 | 31.25 | 31.52 | 11,975,175 | -0.29(-0.93%) |
Oct 24, 2005 | 31.77 | 32.00 | 31.64 | 31.82 | 11,764,337 | +0.05(+0.16%) |
Oct 21, 2005 | 32.38 | 32.39 | 31.63 | 31.77 | 9,678,936 | -0.34(-1.07%) |
Oct 20, 2005 | 32.27 | 32.49 | 31.92 | 32.11 | 12,242,833 | -0.22(-0.68%) |
Oct 19, 2005 | 32.11 | 32.35 | 32.01 | 32.33 | 9,639,354 | -0.02(-0.06%) |
Oct 18, 2005 | 31.95 | 32.61 | 31.95 | 32.35 | 9,879,081 | +0.06(+0.19%) |
Oct 17, 2005 | 32.77 | 32.81 | 32.17 | 32.29 | 13,763,871 | -0.68(-2.07%) |
Oct 14, 2005 | 32.92 | 33.34 | 32.58 | 32.97 | 5,422,904 | +0.05(+0.15%) |
Oct 13, 2005 | 32.33 | 33.11 | 32.28 | 32.92 | 7,403,126 | +0.23(+0.69%) |
Oct 12, 2005 | 32.79 | 33.04 | 32.54 | 32.69 | 6,454,752 | +0.04(+0.12%) |
Oct 11, 2005 | 33.04 | 33.18 | 32.64 | 32.66 | 6,850,253 | -0.50(-1.51%) |
Oct 10, 2005 | 33.30 | 33.38 | 32.87 | 33.16 | 5,748,659 | -0.31(-0.92%) |
Oct 07, 2005 | 33.84 | 33.90 | 33.41 | 33.46 | 6,566,795 | -0.38(-1.11%) |
Oct 06, 2005 | 33.66 | 34.08 | 33.55 | 33.84 | 10,220,317 | +0.16(+0.48%) |
Oct 05, 2005 | 33.59 | 33.99 | 33.55 | 33.68 | 6,187,892 | +0.09(+0.26%) |
Oct 04, 2005 | 33.16 | 33.77 | 33.11 | 33.59 | 5,353,476 | +0.43(+1.28%) |