Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.30 | 37.32 | 36.80 | 37.11 | 294,771 | -0.39(-1.05%) |
Dec 29, 2005 | 37.19 | 37.63 | 37.08 | 37.51 | 254,505 | +0.43(+1.16%) |
Dec 28, 2005 | 37.15 | 37.24 | 36.79 | 37.08 | 256,480 | +0.00(+0.00%) |
Dec 27, 2005 | 37.39 | 37.72 | 37.03 | 37.08 | 398,203 | -0.47(-1.25%) |
Dec 23, 2005 | 37.12 | 37.66 | 36.98 | 37.54 | 544,557 | +0.46(+1.24%) |
Dec 22, 2005 | 36.80 | 37.09 | 36.69 | 37.09 | 516,371 | +0.45(+1.23%) |
Dec 21, 2005 | 37.03 | 37.03 | 36.46 | 36.64 | 316,822 | -0.39(-1.06%) |
Dec 20, 2005 | 37.09 | 37.09 | 36.77 | 37.03 | 232,125 | +0.01(+0.03%) |
Dec 19, 2005 | 37.32 | 37.37 | 36.83 | 37.02 | 412,147 | +0.10(+0.26%) |
Dec 16, 2005 | 36.91 | 37.10 | 36.66 | 36.92 | 210,859 | +0.35(+0.97%) |
Dec 15, 2005 | 36.96 | 36.96 | 36.48 | 36.57 | 136,419 | -0.34(-0.93%) |
Dec 14, 2005 | 36.93 | 37.40 | 36.82 | 36.91 | 441,607 | -0.17(-0.46%) |
Dec 13, 2005 | 37.07 | 37.19 | 36.88 | 37.09 | 262,440 | +0.19(+0.52%) |
Dec 12, 2005 | 37.33 | 37.50 | 36.71 | 36.89 | 392,695 | -0.25(-0.67%) |
Dec 09, 2005 | 37.07 | 37.36 | 37.01 | 37.14 | 421,446 | -0.08(-0.21%) |
Dec 08, 2005 | 36.30 | 37.49 | 36.23 | 37.22 | 703,213 | +0.78(+2.15%) |
Dec 07, 2005 | 36.42 | 36.45 | 36.07 | 36.43 | 222,038 | +0.05(+0.13%) |
Dec 06, 2005 | 36.16 | 36.58 | 36.08 | 36.39 | 301,983 | +0.18(+0.50%) |
Dec 05, 2005 | 36.51 | 36.51 | 36.07 | 36.21 | 384,170 | -0.41(-1.12%) |
Dec 02, 2005 | 35.79 | 36.76 | 35.77 | 36.62 | 685,078 | +1.26(+3.57%) |
Dec 01, 2005 | 34.58 | 35.47 | 34.42 | 35.35 | 939,380 | +0.39(+1.12%) |
Nov 30, 2005 | 35.54 | 35.76 | 34.95 | 34.96 | 652,568 | -0.68(-1.91%) |
Nov 29, 2005 | 35.97 | 35.97 | 35.51 | 35.64 | 585,998 | -0.17(-0.48%) |
Nov 28, 2005 | 35.45 | 35.90 | 35.34 | 35.81 | 532,451 | +0.40(+1.13%) |
Nov 25, 2005 | 35.76 | 35.77 | 35.41 | 35.41 | 203,873 | -0.57(-1.60%) |
Nov 23, 2005 | 35.88 | 36.21 | 35.86 | 35.99 | 571,230 | +0.22(+0.62%) |
Nov 22, 2005 | 35.48 | 35.85 | 35.37 | 35.77 | 755,258 | +0.11(+0.30%) |
Nov 21, 2005 | 35.21 | 35.70 | 35.06 | 35.66 | 637,267 | +0.39(+1.11%) |
Nov 18, 2005 | 35.11 | 35.54 | 35.11 | 35.27 | 401,763 | +0.03(+0.08%) |
Nov 17, 2005 | 35.04 | 35.44 | 35.03 | 35.24 | 438,243 | +0.34(+0.99%) |
Nov 16, 2005 | 35.44 | 35.50 | 34.78 | 34.89 | 791,562 | -0.86(-2.41%) |
Nov 15, 2005 | 35.67 | 35.99 | 35.55 | 35.76 | 1,002,558 | -0.18(-0.51%) |
Nov 14, 2005 | 35.89 | 36.03 | 35.77 | 35.94 | 332,527 | +0.09(+0.24%) |
Nov 11, 2005 | 35.83 | 36.21 | 35.40 | 35.85 | 594,546 | +0.11(+0.29%) |
Nov 10, 2005 | 35.59 | 35.84 | 35.33 | 35.75 | 677,807 | +0.25(+0.70%) |
Nov 09, 2005 | 35.65 | 35.86 | 35.23 | 35.50 | 462,870 | -0.08(-0.22%) |
Nov 08, 2005 | 35.64 | 35.77 | 35.38 | 35.57 | 372,052 | -0.50(-1.38%) |
Nov 07, 2005 | 35.94 | 36.24 | 35.74 | 36.07 | 669,716 | -0.11(-0.29%) |
Nov 04, 2005 | 35.26 | 36.48 | 35.21 | 36.18 | 2,849,019 | +0.09(+0.24%) |
Nov 03, 2005 | 35.15 | 36.32 | 35.13 | 36.09 | 1,173,245 | +1.01(+2.89%) |
Nov 02, 2005 | 34.34 | 35.08 | 34.23 | 35.08 | 1,255,021 | +0.80(+2.35%) |
Nov 01, 2005 | 34.19 | 34.53 | 33.99 | 34.27 | 891,524 | -0.02(-0.06%) |
Oct 31, 2005 | 34.24 | 34.35 | 33.99 | 34.29 | 1,039,632 | +0.33(+0.96%) |
Oct 28, 2005 | 33.74 | 34.16 | 33.51 | 33.97 | 1,053,057 | +0.52(+1.54%) |
Oct 27, 2005 | 34.15 | 34.16 | 33.37 | 33.45 | 370,078 | -0.15(-0.46%) |
Oct 26, 2005 | 34.22 | 34.41 | 33.57 | 33.60 | 879,871 | -0.11(-0.34%) |
Oct 25, 2005 | 33.93 | 34.13 | 33.59 | 33.72 | 585,193 | -0.34(-1.01%) |
Oct 24, 2005 | 33.80 | 34.29 | 33.72 | 34.06 | 1,192,149 | +0.42(+1.25%) |
Oct 21, 2005 | 33.48 | 33.76 | 33.26 | 33.64 | 998,000 | +0.55(+1.68%) |
Oct 20, 2005 | 33.01 | 33.40 | 32.98 | 33.09 | 1,106,670 | +0.07(+0.20%) |
Oct 19, 2005 | 32.22 | 33.20 | 31.96 | 33.02 | 1,032,494 | +0.56(+1.74%) |
Oct 18, 2005 | 32.57 | 32.63 | 32.29 | 32.45 | 438,157 | -0.46(-1.40%) |
Oct 17, 2005 | 32.97 | 33.00 | 32.74 | 32.91 | 427,996 | -0.10(-0.29%) |
Oct 14, 2005 | 32.82 | 33.02 | 32.66 | 33.01 | 515,922 | +0.11(+0.32%) |
Oct 13, 2005 | 32.63 | 32.98 | 32.47 | 32.90 | 587,359 | +0.11(+0.35%) |
Oct 12, 2005 | 33.05 | 33.21 | 32.62 | 32.79 | 762,414 | -0.50(-1.49%) |
Oct 11, 2005 | 33.59 | 33.63 | 33.27 | 33.29 | 659,076 | -0.53(-1.56%) |
Oct 10, 2005 | 33.98 | 34.16 | 33.75 | 33.81 | 373,506 | -0.56(-1.64%) |
Oct 07, 2005 | 34.41 | 34.52 | 34.19 | 34.38 | 344,118 | -0.08(-0.22%) |
Oct 06, 2005 | 34.70 | 34.99 | 34.23 | 34.45 | 587,162 | -0.24(-0.69%) |
Oct 05, 2005 | 35.15 | 35.22 | 34.69 | 34.69 | 284,430 | -0.48(-1.36%) |
Oct 04, 2005 | 35.10 | 35.64 | 35.00 | 35.17 | 573,996 | -0.01(-0.03%) |