Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.69 | 35.87 | 35.49 | 35.69 | 377,746 | +0.00(+0.00%) |
Dec 29, 2005 | 35.78 | 35.85 | 35.56 | 35.69 | 321,206 | -0.04(-0.13%) |
Dec 28, 2005 | 35.94 | 36.03 | 35.73 | 35.73 | 332,002 | -0.13(-0.38%) |
Dec 27, 2005 | 36.65 | 36.69 | 35.80 | 35.87 | 399,894 | -0.69(-1.89%) |
Dec 23, 2005 | 36.39 | 36.63 | 36.19 | 36.56 | 307,294 | +0.37(+1.02%) |
Dec 22, 2005 | 36.21 | 36.30 | 35.75 | 36.19 | 372,404 | +0.08(+0.22%) |
Dec 21, 2005 | 35.83 | 36.66 | 35.83 | 36.11 | 541,354 | +0.45(+1.26%) |
Dec 20, 2005 | 35.78 | 35.98 | 35.63 | 35.66 | 368,063 | -0.15(-0.43%) |
Dec 19, 2005 | 36.07 | 36.26 | 35.62 | 35.81 | 474,687 | -0.25(-0.70%) |
Dec 16, 2005 | 35.61 | 36.08 | 35.60 | 36.07 | 1,177,535 | +0.47(+1.31%) |
Dec 15, 2005 | 35.85 | 36.13 | 35.53 | 35.60 | 629,725 | -0.24(-0.68%) |
Dec 14, 2005 | 35.95 | 36.04 | 35.62 | 35.84 | 558,494 | -0.11(-0.30%) |
Dec 13, 2005 | 35.94 | 36.03 | 35.77 | 35.95 | 754,602 | -0.20(-0.55%) |
Dec 12, 2005 | 36.57 | 36.71 | 35.98 | 36.15 | 369,621 | -0.18(-0.49%) |
Dec 09, 2005 | 36.57 | 36.61 | 35.98 | 36.33 | 441,965 | -0.22(-0.61%) |
Dec 08, 2005 | 36.79 | 36.97 | 36.27 | 36.55 | 433,729 | -0.11(-0.29%) |
Dec 07, 2005 | 37.11 | 37.21 | 36.59 | 36.66 | 532,339 | -0.52(-1.40%) |
Dec 06, 2005 | 37.37 | 37.68 | 37.13 | 37.18 | 532,673 | +0.10(+0.27%) |
Dec 05, 2005 | 37.24 | 37.45 | 36.87 | 37.08 | 305,736 | -0.38(-1.01%) |
Dec 02, 2005 | 37.33 | 37.53 | 37.06 | 37.46 | 270,677 | -0.01(-0.02%) |
Dec 01, 2005 | 37.42 | 37.69 | 37.33 | 37.47 | 423,489 | +0.43(+1.16%) |
Nov 30, 2005 | 37.22 | 37.38 | 36.86 | 37.04 | 516,646 | -0.09(-0.24%) |
Nov 29, 2005 | 36.87 | 37.55 | 36.87 | 37.13 | 727,000 | +0.42(+1.15%) |
Nov 28, 2005 | 36.75 | 36.85 | 36.54 | 36.70 | 412,248 | -0.04(-0.12%) |
Nov 25, 2005 | 36.70 | 36.87 | 36.65 | 36.75 | 119,200 | +0.18(+0.49%) |
Nov 23, 2005 | 36.61 | 36.91 | 36.48 | 36.57 | 474,909 | -0.21(-0.56%) |
Nov 22, 2005 | 36.30 | 36.78 | 36.09 | 36.78 | 758,831 | +0.51(+1.41%) |
Nov 21, 2005 | 35.12 | 36.30 | 35.12 | 36.26 | 1,446,654 | +0.90(+2.54%) |
Nov 18, 2005 | 35.47 | 35.49 | 34.95 | 35.36 | 501,843 | +0.12(+0.33%) |
Nov 17, 2005 | 34.73 | 35.26 | 34.72 | 35.25 | 535,122 | +0.61(+1.76%) |
Nov 16, 2005 | 34.80 | 34.97 | 34.47 | 34.64 | 219,257 | -0.11(-0.31%) |
Nov 15, 2005 | 34.62 | 34.85 | 34.32 | 34.74 | 552,262 | +0.07(+0.21%) |
Nov 14, 2005 | 35.31 | 35.39 | 34.56 | 34.67 | 336,009 | -0.46(-1.30%) |
Nov 11, 2005 | 34.75 | 35.19 | 34.47 | 35.13 | 299,392 | +0.39(+1.11%) |
Nov 10, 2005 | 34.81 | 34.86 | 34.20 | 34.74 | 455,766 | -0.15(-0.44%) |
Nov 09, 2005 | 34.56 | 35.01 | 34.55 | 34.90 | 386,538 | +0.35(+1.01%) |
Nov 08, 2005 | 34.86 | 34.92 | 34.51 | 34.55 | 368,174 | -0.40(-1.16%) |
Nov 07, 2005 | 35.18 | 35.51 | 34.77 | 34.95 | 541,688 | -0.22(-0.64%) |
Nov 04, 2005 | 35.22 | 35.53 | 34.82 | 35.18 | 407,462 | -0.11(-0.31%) |
Nov 03, 2005 | 35.31 | 35.62 | 35.18 | 35.28 | 723,216 | -0.07(-0.20%) |
Nov 02, 2005 | 35.18 | 35.80 | 35.18 | 35.36 | 776,305 | +0.14(+0.41%) |
Nov 01, 2005 | 35.40 | 35.83 | 35.09 | 35.21 | 689,381 | -0.16(-0.46%) |
Oct 31, 2005 | 35.58 | 35.63 | 34.49 | 35.37 | 1,078,591 | -0.21(-0.58%) |
Oct 28, 2005 | 35.22 | 35.93 | 34.52 | 35.58 | 1,810,043 | +1.67(+4.93%) |
Oct 27, 2005 | 33.38 | 34.82 | 33.36 | 33.91 | 1,183,211 | +0.62(+1.86%) |
Oct 26, 2005 | 32.69 | 33.59 | 32.57 | 33.29 | 844,976 | +0.42(+1.28%) |
Oct 25, 2005 | 32.76 | 33.55 | 32.49 | 32.87 | 714,312 | +0.21(+0.63%) |
Oct 24, 2005 | 32.26 | 32.83 | 32.18 | 32.66 | 405,348 | +0.54(+1.68%) |
Oct 21, 2005 | 32.32 | 32.48 | 31.50 | 32.12 | 610,137 | +0.04(+0.11%) |
Oct 20, 2005 | 32.76 | 32.93 | 31.86 | 32.09 | 617,928 | -0.85(-2.59%) |
Oct 19, 2005 | 32.39 | 32.97 | 32.07 | 32.94 | 808,359 | +0.37(+1.13%) |
Oct 18, 2005 | 32.93 | 33.15 | 32.57 | 32.57 | 686,153 | -0.32(-0.98%) |
Oct 17, 2005 | 32.35 | 32.92 | 32.35 | 32.89 | 720,656 | +0.54(+1.67%) |
Oct 14, 2005 | 32.42 | 32.66 | 31.99 | 32.35 | 767,512 | -0.05(-0.17%) |
Oct 13, 2005 | 32.39 | 32.62 | 31.90 | 32.41 | 435,732 | -0.13(-0.41%) |
Oct 12, 2005 | 33.00 | 33.82 | 32.26 | 32.54 | 756,605 | -0.55(-1.66%) |
Oct 11, 2005 | 32.89 | 33.38 | 32.89 | 33.09 | 587,209 | +0.31(+0.93%) |
Oct 10, 2005 | 33.32 | 33.60 | 32.79 | 32.79 | 513,641 | -0.55(-1.64%) |
Oct 07, 2005 | 32.70 | 33.35 | 32.70 | 33.33 | 633,954 | +0.94(+2.91%) |
Oct 06, 2005 | 32.34 | 32.95 | 32.21 | 32.39 | 673,799 | +0.01(+0.03%) |
Oct 05, 2005 | 32.60 | 32.88 | 32.14 | 32.38 | 595,890 | -0.56(-1.69%) |
Oct 04, 2005 | 33.42 | 33.73 | 32.91 | 32.94 | 518,983 | -0.06(-0.19%) |