Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 36.89 | 37.18 | 36.84 | 36.95 | 1,163,018 | -0.40(-1.07%) |
Dec 29, 2005 | 37.78 | 37.98 | 37.34 | 37.35 | 1,053,245 | -0.32(-0.84%) |
Dec 28, 2005 | 37.72 | 37.78 | 37.40 | 37.67 | 1,201,733 | -0.03(-0.09%) |
Dec 27, 2005 | 38.46 | 38.67 | 37.69 | 37.70 | 975,574 | -0.63(-1.65%) |
Dec 23, 2005 | 38.74 | 38.78 | 38.25 | 38.33 | 644,090 | -0.26(-0.67%) |
Dec 22, 2005 | 38.62 | 38.82 | 38.43 | 38.59 | 1,398,315 | +0.14(+0.37%) |
Dec 21, 2005 | 37.94 | 38.55 | 37.72 | 38.45 | 1,662,829 | +0.37(+0.96%) |
Dec 20, 2005 | 38.51 | 38.69 | 37.98 | 38.08 | 1,517,226 | -0.78(-2.01%) |
Dec 19, 2005 | 39.63 | 39.70 | 38.73 | 38.87 | 1,382,324 | -0.84(-2.12%) |
Dec 16, 2005 | 39.15 | 40.19 | 39.27 | 39.71 | 2,650,547 | +0.56(+1.42%) |
Dec 15, 2005 | 39.22 | 39.49 | 38.78 | 39.15 | 1,212,795 | -0.07(-0.19%) |
Dec 14, 2005 | 39.12 | 39.55 | 39.05 | 39.22 | 1,000,823 | +0.10(+0.26%) |
Dec 13, 2005 | 38.77 | 39.40 | 38.72 | 39.12 | 1,428,854 | +0.17(+0.45%) |
Dec 12, 2005 | 39.28 | 39.39 | 38.76 | 38.95 | 1,199,569 | -0.10(-0.26%) |
Dec 09, 2005 | 38.35 | 39.22 | 38.33 | 39.05 | 1,554,258 | +0.60(+1.56%) |
Dec 08, 2005 | 38.88 | 39.09 | 38.23 | 38.45 | 2,849,413 | -0.86(-2.20%) |
Dec 07, 2005 | 39.05 | 39.34 | 38.76 | 39.32 | 2,088,335 | +0.57(+1.48%) |
Dec 06, 2005 | 39.17 | 39.32 | 38.70 | 38.74 | 1,847,988 | -0.39(-1.00%) |
Dec 05, 2005 | 38.67 | 39.30 | 38.45 | 39.13 | 3,897,488 | +0.62(+1.60%) |
Dec 02, 2005 | 36.51 | 39.25 | 36.45 | 38.52 | 10,215,037 | +2.00(+5.49%) |
Dec 01, 2005 | 36.20 | 36.64 | 35.97 | 36.51 | 3,827,032 | +0.50(+1.39%) |
Nov 30, 2005 | 35.96 | 36.18 | 35.71 | 36.01 | 2,491,959 | +0.06(+0.16%) |
Nov 29, 2005 | 36.60 | 36.75 | 35.94 | 35.95 | 1,621,468 | -0.51(-1.39%) |
Nov 28, 2005 | 36.76 | 36.80 | 36.10 | 36.46 | 2,016,556 | -0.05(-0.14%) |
Nov 25, 2005 | 36.43 | 36.67 | 36.27 | 36.51 | 362,383 | +0.08(+0.23%) |
Nov 23, 2005 | 36.45 | 36.75 | 36.29 | 36.43 | 1,287,460 | +0.04(+0.11%) |
Nov 22, 2005 | 37.12 | 37.27 | 36.23 | 36.39 | 1,876,604 | -0.62(-1.69%) |
Nov 21, 2005 | 36.81 | 37.05 | 36.60 | 37.01 | 1,149,071 | +0.20(+0.54%) |
Nov 18, 2005 | 36.72 | 36.90 | 36.26 | 36.81 | 1,717,655 | +0.61(+1.68%) |
Nov 17, 2005 | 36.35 | 36.36 | 35.61 | 36.20 | 1,916,521 | -0.14(-0.39%) |
Nov 16, 2005 | 36.39 | 36.40 | 35.93 | 36.35 | 2,057,315 | -0.04(-0.11%) |
Nov 15, 2005 | 36.54 | 36.83 | 35.97 | 36.39 | 2,291,650 | -0.15(-0.41%) |
Nov 14, 2005 | 37.16 | 37.28 | 36.42 | 36.54 | 1,752,042 | -0.74(-1.99%) |
Nov 11, 2005 | 37.63 | 37.76 | 36.97 | 37.28 | 1,327,257 | -0.36(-0.95%) |
Nov 10, 2005 | 36.81 | 37.64 | 36.75 | 37.64 | 1,762,262 | +0.94(+2.56%) |
Nov 09, 2005 | 36.56 | 37.05 | 36.64 | 36.70 | 2,309,444 | +0.13(+0.36%) |
Nov 08, 2005 | 36.43 | 36.65 | 36.30 | 36.56 | 2,264,838 | +0.01(+0.02%) |
Nov 07, 2005 | 36.05 | 36.61 | 35.96 | 36.55 | 2,593,797 | +0.73(+2.04%) |
Nov 04, 2005 | 35.76 | 35.93 | 35.35 | 35.82 | 1,633,492 | +0.25(+0.70%) |
Nov 03, 2005 | 36.17 | 36.72 | 35.20 | 35.57 | 3,998,364 | -0.24(-0.67%) |
Nov 02, 2005 | 34.93 | 36.03 | 34.93 | 35.81 | 3,849,635 | +1.16(+3.36%) |
Nov 01, 2005 | 34.47 | 35.01 | 34.31 | 34.65 | 4,296,784 | +0.49(+1.44%) |
Oct 31, 2005 | 34.72 | 34.72 | 34.04 | 34.16 | 2,817,311 | -0.36(-1.04%) |
Oct 28, 2005 | 33.27 | 34.64 | 33.14 | 34.52 | 4,086,495 | +1.41(+4.27%) |
Oct 27, 2005 | 33.73 | 33.73 | 33.05 | 33.10 | 3,956,162 | -0.48(-1.44%) |
Oct 26, 2005 | 34.35 | 34.52 | 33.35 | 33.58 | 4,255,784 | -0.67(-1.94%) |
Oct 25, 2005 | 34.42 | 34.66 | 34.08 | 34.25 | 2,358,259 | -0.14(-0.41%) |
Oct 24, 2005 | 34.18 | 34.70 | 34.05 | 34.39 | 3,928,869 | +0.34(+1.00%) |
Oct 21, 2005 | 33.77 | 34.11 | 33.19 | 34.05 | 5,659,751 | +0.25(+0.74%) |
Oct 20, 2005 | 35.18 | 35.55 | 33.50 | 33.80 | 6,660,214 | -1.36(-3.86%) |
Oct 19, 2005 | 36.18 | 36.18 | 34.36 | 35.16 | 13,665,017 | -3.52(-9.10%) |
Oct 18, 2005 | 38.72 | 39.46 | 38.67 | 38.67 | 3,035,294 | +0.02(+0.04%) |
Oct 17, 2005 | 38.50 | 38.87 | 38.13 | 38.66 | 2,186,325 | +0.02(+0.04%) |
Oct 14, 2005 | 38.33 | 38.76 | 38.03 | 38.64 | 1,523,959 | +0.42(+1.09%) |
Oct 13, 2005 | 38.11 | 38.59 | 37.93 | 38.23 | 1,648,641 | -0.09(-0.24%) |
Oct 12, 2005 | 38.25 | 38.52 | 37.82 | 38.32 | 2,143,041 | +0.07(+0.17%) |
Oct 11, 2005 | 39.24 | 39.42 | 38.13 | 38.25 | 2,806,850 | -0.47(-1.20%) |
Oct 10, 2005 | 39.37 | 39.51 | 38.56 | 38.72 | 1,588,524 | -0.51(-1.29%) |
Oct 07, 2005 | 39.08 | 39.44 | 38.94 | 39.22 | 1,632,169 | +0.26(+0.66%) |
Oct 06, 2005 | 39.51 | 39.74 | 38.66 | 38.97 | 1,942,732 | -0.53(-1.35%) |
Oct 05, 2005 | 40.32 | 40.32 | 39.47 | 39.50 | 2,491,718 | -1.03(-2.54%) |
Oct 04, 2005 | 40.71 | 41.09 | 40.36 | 40.53 | 1,803,021 | +0.17(+0.41%) |