Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.45 | 34.55 | 34.32 | 34.38 | 74,834 | -0.10(-0.28%) |
Dec 29, 2005 | 34.83 | 34.90 | 34.45 | 34.48 | 120,567 | -0.18(-0.52%) |
Dec 28, 2005 | 34.90 | 34.90 | 34.54 | 34.66 | 157,118 | -0.04(-0.12%) |
Dec 27, 2005 | 34.92 | 34.95 | 34.70 | 34.70 | 105,496 | -1.10(-3.06%) |
Dec 23, 2005 | 35.76 | 35.94 | 35.73 | 35.80 | 74,141 | +0.12(+0.34%) |
Dec 22, 2005 | 35.33 | 35.70 | 35.08 | 35.68 | 77,260 | +0.20(+0.57%) |
Dec 21, 2005 | 35.26 | 35.49 | 35.26 | 35.47 | 107,401 | +0.21(+0.61%) |
Dec 20, 2005 | 35.10 | 35.38 | 35.00 | 35.26 | 54,393 | +0.05(+0.13%) |
Dec 19, 2005 | 35.69 | 35.69 | 35.20 | 35.21 | 49,370 | -0.47(-1.31%) |
Dec 16, 2005 | 35.79 | 35.81 | 35.57 | 35.68 | 18,708 | +0.13(+0.36%) |
Dec 15, 2005 | 35.91 | 36.05 | 35.55 | 35.55 | 49,023 | -0.27(-0.76%) |
Dec 14, 2005 | 35.75 | 36.02 | 35.61 | 35.83 | 76,567 | +0.07(+0.19%) |
Dec 13, 2005 | 35.58 | 35.79 | 35.42 | 35.76 | 35,165 | +0.17(+0.49%) |
Dec 12, 2005 | 35.79 | 35.79 | 35.36 | 35.58 | 52,661 | +0.02(+0.06%) |
Dec 09, 2005 | 35.48 | 35.69 | 35.35 | 35.56 | 38,283 | +0.09(+0.26%) |
Dec 08, 2005 | 35.10 | 35.83 | 35.10 | 35.47 | 101,858 | +0.27(+0.75%) |
Dec 07, 2005 | 35.41 | 35.50 | 34.96 | 35.20 | 50,409 | -0.18(-0.52%) |
Dec 06, 2005 | 35.79 | 35.79 | 35.35 | 35.39 | 49,370 | -0.12(-0.33%) |
Dec 05, 2005 | 35.77 | 35.77 | 35.25 | 35.50 | 37,070 | -0.13(-0.37%) |
Dec 02, 2005 | 35.77 | 35.85 | 35.43 | 35.63 | 31,527 | -0.18(-0.50%) |
Dec 01, 2005 | 35.40 | 35.92 | 35.40 | 35.81 | 70,850 | +0.51(+1.46%) |
Nov 30, 2005 | 35.71 | 35.73 | 35.28 | 35.30 | 50,063 | -0.21(-0.60%) |
Nov 29, 2005 | 35.45 | 35.62 | 35.36 | 35.51 | 28,929 | +0.02(+0.06%) |
Nov 28, 2005 | 35.81 | 35.81 | 35.43 | 35.49 | 65,653 | -0.39(-1.09%) |
Nov 25, 2005 | 35.73 | 35.88 | 35.65 | 35.88 | 12,645 | +0.12(+0.34%) |
Nov 23, 2005 | 35.53 | 35.76 | 35.42 | 35.76 | 48,157 | +0.16(+0.44%) |
Nov 22, 2005 | 34.87 | 35.65 | 34.87 | 35.61 | 75,354 | +0.45(+1.28%) |
Nov 21, 2005 | 35.02 | 35.28 | 34.79 | 35.16 | 68,598 | +0.17(+0.49%) |
Nov 18, 2005 | 34.96 | 35.07 | 34.72 | 34.98 | 134,598 | +0.13(+0.36%) |
Nov 17, 2005 | 34.32 | 34.88 | 34.26 | 34.86 | 49,543 | +0.57(+1.65%) |
Nov 16, 2005 | 34.52 | 34.52 | 34.13 | 34.29 | 31,007 | -0.20(-0.57%) |
Nov 15, 2005 | 34.48 | 34.73 | 34.34 | 34.49 | 44,866 | -0.02(-0.05%) |
Nov 14, 2005 | 34.63 | 34.80 | 34.37 | 34.50 | 40,189 | -0.03(-0.08%) |
Nov 11, 2005 | 34.41 | 34.64 | 34.30 | 34.53 | 57,511 | +0.14(+0.40%) |
Nov 10, 2005 | 33.48 | 34.42 | 33.42 | 34.39 | 36,897 | +0.80(+2.37%) |
Nov 09, 2005 | 33.33 | 33.90 | 33.33 | 33.60 | 55,086 | +0.38(+1.13%) |
Nov 08, 2005 | 33.21 | 33.34 | 32.97 | 33.22 | 26,850 | -0.09(-0.28%) |
Nov 07, 2005 | 33.42 | 33.56 | 33.19 | 33.31 | 53,354 | +0.16(+0.47%) |
Nov 04, 2005 | 33.34 | 33.34 | 32.90 | 33.16 | 37,244 | -0.19(-0.57%) |
Nov 03, 2005 | 33.57 | 33.85 | 33.21 | 33.35 | 109,827 | -0.10(-0.29%) |
Nov 02, 2005 | 33.24 | 33.47 | 32.97 | 33.45 | 73,275 | +0.31(+0.92%) |
Nov 01, 2005 | 33.89 | 33.89 | 32.83 | 33.14 | 132,173 | -0.75(-2.21%) |
Oct 31, 2005 | 33.95 | 34.12 | 33.84 | 33.89 | 316,142 | +0.17(+0.51%) |
Oct 28, 2005 | 33.18 | 33.75 | 33.16 | 33.72 | 159,716 | +0.99(+3.02%) |
Oct 27, 2005 | 33.07 | 33.08 | 32.73 | 32.73 | 75,874 | -0.36(-1.08%) |
Oct 26, 2005 | 33.43 | 33.47 | 33.00 | 33.09 | 62,535 | -0.34(-1.02%) |
Oct 25, 2005 | 33.55 | 33.74 | 33.30 | 33.43 | 35,165 | -0.14(-0.41%) |
Oct 24, 2005 | 33.44 | 33.65 | 33.40 | 33.57 | 164,220 | +0.67(+2.04%) |
Oct 21, 2005 | 32.60 | 33.16 | 32.60 | 32.90 | 95,795 | +0.31(+0.96%) |
Oct 20, 2005 | 33.02 | 33.18 | 32.50 | 32.59 | 111,905 | -0.53(-1.59%) |
Oct 19, 2005 | 32.45 | 33.15 | 32.33 | 33.11 | 84,015 | +0.37(+1.13%) |
Oct 18, 2005 | 33.06 | 33.11 | 32.60 | 32.74 | 66,693 | -0.32(-0.96%) |
Oct 17, 2005 | 32.90 | 33.06 | 32.77 | 33.06 | 189,858 | +0.19(+0.58%) |
Oct 14, 2005 | 32.56 | 32.92 | 32.33 | 32.87 | 116,582 | +0.74(+2.32%) |
Oct 13, 2005 | 32.09 | 32.39 | 31.77 | 32.13 | 75,008 | +0.01(+0.02%) |
Oct 12, 2005 | 32.63 | 32.63 | 31.85 | 32.12 | 136,677 | -0.59(-1.80%) |
Oct 11, 2005 | 33.01 | 33.01 | 32.54 | 32.71 | 44,519 | -0.14(-0.44%) |
Oct 10, 2005 | 33.28 | 33.28 | 32.79 | 32.85 | 135,984 | -0.43(-1.28%) |
Oct 07, 2005 | 33.70 | 33.70 | 33.03 | 33.28 | 68,425 | -0.35(-1.03%) |
Oct 06, 2005 | 33.71 | 33.85 | 33.32 | 33.63 | 120,913 | -0.05(-0.14%) |
Oct 05, 2005 | 34.20 | 34.20 | 33.62 | 33.67 | 97,874 | -0.53(-1.55%) |
Oct 04, 2005 | 34.90 | 34.90 | 34.20 | 34.20 | 78,645 | -0.59(-1.69%) |