Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 36.61 | 37.35 | 36.61 | 37.35 | 20,950 | +0.56(+1.53%) |
Dec 29, 2005 | 36.95 | 36.98 | 36.79 | 36.79 | 5,608 | -0.31(-0.82%) |
Dec 28, 2005 | 36.79 | 37.15 | 36.79 | 37.09 | 3,508 | -0.28(-0.75%) |
Dec 27, 2005 | 37.57 | 37.57 | 36.93 | 37.37 | 14,519 | -0.14(-0.37%) |
Dec 23, 2005 | 37.03 | 37.87 | 37.03 | 37.51 | 12,425 | +0.05(+0.13%) |
Dec 22, 2005 | 36.98 | 37.46 | 36.98 | 37.46 | 5,709 | +0.14(+0.38%) |
Dec 21, 2005 | 37.56 | 37.84 | 37.11 | 37.32 | 12,489 | -0.26(-0.70%) |
Dec 20, 2005 | 37.56 | 37.91 | 37.56 | 37.59 | 4,130 | +0.02(+0.07%) |
Dec 19, 2005 | 37.22 | 37.70 | 37.22 | 37.56 | 12,246 | -0.11(-0.29%) |
Dec 16, 2005 | 38.02 | 38.52 | 37.67 | 37.67 | 29,849 | -0.35(-0.91%) |
Dec 15, 2005 | 38.52 | 38.52 | 37.74 | 38.02 | 6,495 | -0.22(-0.58%) |
Dec 14, 2005 | 37.69 | 38.34 | 37.67 | 38.24 | 13,280 | +0.47(+1.25%) |
Dec 13, 2005 | 37.69 | 37.94 | 37.68 | 37.77 | 4,741 | -0.31(-0.80%) |
Dec 12, 2005 | 38.06 | 38.08 | 36.84 | 38.08 | 10,641 | +0.64(+1.70%) |
Dec 09, 2005 | 37.13 | 37.89 | 37.11 | 37.44 | 12,791 | -0.17(-0.44%) |
Dec 08, 2005 | 36.83 | 37.64 | 36.83 | 37.60 | 9,424 | +0.39(+1.04%) |
Dec 07, 2005 | 37.44 | 37.48 | 37.06 | 37.22 | 9,530 | -0.15(-0.40%) |
Dec 06, 2005 | 37.31 | 37.66 | 36.70 | 37.36 | 16,582 | -0.02(-0.04%) |
Dec 05, 2005 | 37.19 | 37.58 | 36.97 | 37.38 | 6,723 | -0.60(-1.59%) |
Dec 02, 2005 | 37.45 | 37.98 | 37.45 | 37.98 | 6,169 | -0.03(-0.09%) |
Dec 01, 2005 | 37.53 | 38.52 | 37.53 | 38.02 | 13,967 | +0.16(+0.41%) |
Nov 30, 2005 | 37.55 | 38.31 | 37.19 | 37.86 | 21,562 | -0.68(-1.76%) |
Nov 29, 2005 | 38.18 | 38.54 | 38.13 | 38.54 | 1,572 | +0.44(+1.15%) |
Nov 28, 2005 | 37.79 | 38.26 | 37.23 | 38.10 | 29,103 | +0.55(+1.47%) |
Nov 25, 2005 | 37.70 | 37.73 | 37.55 | 37.55 | 846 | +0.19(+0.51%) |
Nov 23, 2005 | 35.62 | 37.93 | 35.62 | 37.36 | 11,327 | +1.48(+4.12%) |
Nov 22, 2005 | 35.58 | 35.99 | 35.58 | 35.88 | 5,119 | -0.29(-0.80%) |
Nov 21, 2005 | 35.55 | 36.17 | 35.32 | 36.17 | 12,125 | +0.17(+0.48%) |
Nov 18, 2005 | 36.92 | 36.96 | 35.84 | 35.99 | 8,417 | -0.35(-0.96%) |
Nov 17, 2005 | 35.36 | 36.89 | 35.34 | 36.34 | 18,439 | +0.80(+2.26%) |
Nov 16, 2005 | 36.30 | 36.30 | 35.54 | 35.54 | 55,369 | -0.86(-2.36%) |
Nov 15, 2005 | 36.28 | 36.62 | 35.97 | 36.40 | 10,484 | +0.11(+0.30%) |
Nov 14, 2005 | 36.78 | 36.78 | 35.54 | 36.29 | 16,458 | -0.59(-1.61%) |
Nov 11, 2005 | 37.19 | 37.51 | 36.89 | 36.89 | 6,944 | -0.47(-1.26%) |
Nov 10, 2005 | 36.59 | 37.36 | 36.59 | 37.36 | 5,717 | +0.06(+0.15%) |
Nov 09, 2005 | 37.19 | 37.70 | 37.19 | 37.30 | 7,028 | +0.11(+0.29%) |
Nov 08, 2005 | 36.55 | 37.80 | 36.55 | 37.19 | 11,365 | +0.03(+0.09%) |
Nov 07, 2005 | 36.76 | 37.42 | 36.47 | 37.16 | 12,455 | +0.57(+1.56%) |
Nov 04, 2005 | 36.59 | 36.70 | 36.22 | 36.59 | 6,481 | +0.22(+0.61%) |
Nov 03, 2005 | 36.78 | 36.78 | 36.28 | 36.36 | 9,229 | -0.31(-0.83%) |
Nov 02, 2005 | 35.35 | 36.78 | 35.35 | 36.67 | 39,240 | +0.91(+2.54%) |
Nov 01, 2005 | 36.53 | 36.53 | 35.33 | 35.76 | 13,731 | -0.63(-1.73%) |
Oct 31, 2005 | 35.54 | 36.68 | 35.54 | 36.39 | 9,751 | +0.64(+1.80%) |
Oct 28, 2005 | 35.71 | 36.18 | 35.44 | 35.74 | 11,984 | +0.00(+0.00%) |
Oct 27, 2005 | 36.65 | 36.88 | 35.54 | 35.74 | 26,820 | -1.78(-4.74%) |
Oct 26, 2005 | 36.77 | 37.75 | 36.77 | 37.52 | 4,839 | +0.34(+0.91%) |
Oct 25, 2005 | 38.53 | 38.53 | 36.51 | 37.18 | 5,456 | -0.74(-1.96%) |
Oct 24, 2005 | 35.93 | 37.93 | 35.60 | 37.93 | 6,860 | +1.55(+4.25%) |
Oct 21, 2005 | 36.25 | 36.98 | 36.10 | 36.38 | 5,331 | -0.05(-0.14%) |
Oct 20, 2005 | 37.48 | 37.90 | 36.43 | 36.43 | 30,855 | -1.03(-2.76%) |
Oct 19, 2005 | 37.49 | 37.51 | 36.46 | 37.46 | 9,776 | -0.40(-1.07%) |
Oct 18, 2005 | 38.02 | 38.34 | 37.75 | 37.87 | 8,150 | -0.09(-0.24%) |
Oct 17, 2005 | 38.13 | 38.51 | 37.69 | 37.96 | 6,166 | +0.12(+0.31%) |
Oct 14, 2005 | 35.51 | 37.84 | 34.88 | 37.84 | 27,462 | +2.09(+5.85%) |
Oct 13, 2005 | 35.79 | 35.79 | 35.14 | 35.75 | 41,908 | -0.36(-0.98%) |
Oct 12, 2005 | 37.23 | 37.50 | 35.54 | 36.11 | 32,229 | -1.41(-3.75%) |
Oct 11, 2005 | 38.39 | 38.39 | 37.43 | 37.51 | 9,725 | -0.09(-0.24%) |
Oct 10, 2005 | 38.73 | 38.73 | 37.25 | 37.60 | 55,820 | -0.17(-0.44%) |
Oct 07, 2005 | 38.52 | 38.52 | 37.77 | 37.77 | 40,677 | -0.25(-0.65%) |
Oct 06, 2005 | 38.24 | 38.43 | 37.85 | 38.02 | 35,372 | +0.05(+0.13%) |
Oct 05, 2005 | 39.96 | 40.22 | 37.97 | 37.97 | 41,581 | -2.02(-5.06%) |
Oct 04, 2005 | 40.39 | 40.50 | 39.99 | 39.99 | 7,465 | -0.28(-0.70%) |