Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.54 | 34.54 | 34.01 | 34.05 | 14,344,190 | -0.49(-1.43%) |
Dec 29, 2005 | 34.81 | 34.94 | 34.50 | 34.54 | 10,611,592 | -0.26(-0.75%) |
Dec 28, 2005 | 34.81 | 35.14 | 34.74 | 34.81 | 9,982,230 | +0.08(+0.23%) |
Dec 27, 2005 | 35.22 | 35.25 | 34.46 | 34.73 | 18,054,110 | -0.44(-1.26%) |
Dec 23, 2005 | 35.29 | 35.34 | 35.05 | 35.17 | 9,837,501 | -0.19(-0.54%) |
Dec 22, 2005 | 35.40 | 35.51 | 35.19 | 35.36 | 9,208,139 | -0.04(-0.10%) |
Dec 21, 2005 | 35.54 | 35.61 | 35.27 | 35.40 | 10,719,349 | +0.04(+0.10%) |
Dec 20, 2005 | 35.53 | 35.61 | 35.24 | 35.36 | 12,836,142 | -0.26(-0.74%) |
Dec 19, 2005 | 35.85 | 36.19 | 35.58 | 35.62 | 12,999,564 | -0.23(-0.63%) |
Dec 16, 2005 | 35.84 | 36.11 | 35.69 | 35.85 | 17,339,808 | +0.01(+0.02%) |
Dec 15, 2005 | 36.02 | 36.05 | 35.52 | 35.84 | 12,663,373 | -0.18(-0.50%) |
Dec 14, 2005 | 35.91 | 36.15 | 35.75 | 36.02 | 16,896,410 | +0.03(+0.08%) |
Dec 13, 2005 | 35.21 | 36.17 | 35.18 | 35.99 | 27,892,574 | +0.57(+1.62%) |
Dec 12, 2005 | 35.18 | 35.56 | 35.14 | 35.42 | 21,251,772 | +0.44(+1.25%) |
Dec 09, 2005 | 34.63 | 35.26 | 34.62 | 34.98 | 15,378,053 | +0.28(+0.80%) |
Dec 08, 2005 | 34.75 | 34.84 | 34.56 | 34.70 | 16,984,238 | -0.04(-0.10%) |
Dec 07, 2005 | 34.78 | 34.97 | 34.50 | 34.74 | 14,711,444 | +0.09(+0.27%) |
Dec 06, 2005 | 34.49 | 34.86 | 34.43 | 34.65 | 28,206,086 | +0.35(+1.02%) |
Dec 05, 2005 | 34.84 | 34.84 | 34.26 | 34.30 | 27,582,360 | -0.60(-1.73%) |
Dec 02, 2005 | 34.80 | 35.26 | 34.57 | 34.90 | 15,052,445 | -0.04(-0.12%) |
Dec 01, 2005 | 35.33 | 35.47 | 34.58 | 34.94 | 32,824,930 | -0.39(-1.09%) |
Nov 30, 2005 | 35.63 | 35.78 | 35.31 | 35.33 | 16,140,461 | -0.33(-0.92%) |
Nov 29, 2005 | 36.39 | 36.45 | 35.52 | 35.66 | 24,826,584 | -0.72(-1.98%) |
Nov 28, 2005 | 36.83 | 36.86 | 36.25 | 36.38 | 22,943,722 | -0.36(-0.97%) |
Nov 25, 2005 | 36.88 | 37.01 | 36.61 | 36.73 | 8,682,824 | -0.06(-0.16%) |
Nov 23, 2005 | 36.60 | 36.90 | 36.43 | 36.79 | 16,358,449 | +0.27(+0.74%) |
Nov 22, 2005 | 35.90 | 36.55 | 35.45 | 36.52 | 21,280,498 | +0.42(+1.17%) |
Nov 21, 2005 | 36.04 | 36.23 | 35.95 | 36.10 | 13,524,193 | +0.09(+0.24%) |
Nov 18, 2005 | 36.13 | 36.23 | 35.66 | 36.01 | 18,077,064 | +0.19(+0.53%) |
Nov 17, 2005 | 35.68 | 35.87 | 35.55 | 35.83 | 9,168,418 | +0.26(+0.74%) |
Nov 16, 2005 | 35.49 | 35.80 | 35.16 | 35.56 | 16,162,453 | +0.07(+0.21%) |
Nov 15, 2005 | 35.87 | 35.74 | 35.15 | 35.49 | 23,157,038 | -0.38(-1.05%) |
Nov 14, 2005 | 35.95 | 36.15 | 35.66 | 35.87 | 19,003,444 | +0.22(+0.61%) |
Nov 11, 2005 | 35.68 | 36.00 | 35.48 | 35.65 | 16,651,345 | -0.03(-0.08%) |
Nov 10, 2005 | 35.10 | 35.87 | 35.03 | 35.68 | 26,027,718 | +0.61(+1.74%) |
Nov 09, 2005 | 34.64 | 35.19 | 34.43 | 35.07 | 18,456,550 | +0.43(+1.24%) |
Nov 08, 2005 | 34.78 | 34.81 | 34.46 | 34.64 | 10,316,909 | -0.32(-0.92%) |
Nov 07, 2005 | 34.70 | 35.06 | 34.74 | 34.96 | 16,699,726 | +0.26(+0.75%) |
Nov 04, 2005 | 34.49 | 34.74 | 34.25 | 34.70 | 14,390,922 | +0.17(+0.51%) |
Nov 03, 2005 | 34.92 | 35.02 | 34.29 | 34.52 | 22,016,792 | -0.08(-0.23%) |
Nov 02, 2005 | 34.19 | 34.76 | 33.91 | 34.60 | 17,388,464 | +0.41(+1.21%) |
Nov 01, 2005 | 34.28 | 34.36 | 34.07 | 34.19 | 16,203,136 | -0.23(-0.68%) |
Oct 31, 2005 | 33.54 | 34.59 | 33.46 | 34.42 | 31,043,642 | +1.32(+3.98%) |
Oct 28, 2005 | 32.73 | 33.14 | 32.57 | 33.10 | 17,521,648 | +0.55(+1.70%) |
Oct 27, 2005 | 33.06 | 33.24 | 32.54 | 32.55 | 17,088,146 | -0.61(-1.84%) |
Oct 26, 2005 | 32.86 | 33.45 | 32.78 | 33.16 | 16,407,792 | +0.14(+0.42%) |
Oct 25, 2005 | 33.44 | 33.53 | 32.92 | 33.02 | 20,619,524 | -0.60(-1.77%) |
Oct 24, 2005 | 33.53 | 33.72 | 33.26 | 33.62 | 14,272,032 | +0.36(+1.07%) |
Oct 21, 2005 | 33.31 | 33.54 | 33.18 | 33.26 | 18,372,984 | +0.09(+0.26%) |
Oct 20, 2005 | 33.58 | 33.88 | 33.03 | 33.18 | 26,013,972 | -0.28(-0.85%) |
Oct 19, 2005 | 32.83 | 33.52 | 32.58 | 33.46 | 23,445,672 | +0.63(+1.91%) |
Oct 18, 2005 | 32.89 | 33.10 | 32.77 | 32.83 | 16,477,065 | -0.08(-0.24%) |
Oct 17, 2005 | 32.94 | 32.95 | 32.62 | 32.91 | 13,461,792 | +0.15(+0.44%) |
Oct 14, 2005 | 32.87 | 32.93 | 32.31 | 32.77 | 16,297,974 | +0.20(+0.63%) |
Oct 13, 2005 | 32.67 | 32.81 | 32.46 | 32.57 | 17,120,034 | -0.13(-0.40%) |
Oct 12, 2005 | 32.78 | 32.85 | 32.45 | 32.70 | 21,635,794 | -0.06(-0.18%) |
Oct 11, 2005 | 32.73 | 32.89 | 32.41 | 32.75 | 23,583,254 | +0.35(+1.08%) |
Oct 10, 2005 | 32.50 | 32.74 | 32.34 | 32.41 | 25,982,772 | +0.37(+1.16%) |
Oct 07, 2005 | 32.03 | 32.18 | 31.83 | 32.03 | 16,850,366 | +0.07(+0.23%) |
Oct 06, 2005 | 31.98 | 32.34 | 31.50 | 31.96 | 27,974,490 | +0.31(+0.99%) |
Oct 05, 2005 | 31.98 | 31.99 | 31.65 | 31.65 | 16,866,996 | -0.25(-0.80%) |
Oct 04, 2005 | 32.05 | 32.22 | 31.84 | 31.90 | 16,601,727 | +0.07(+0.21%) |