Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 36.10 | 36.21 | 35.70 | 36.07 | 2,120,605 | -0.21(-0.58%) |
Dec 29, 2005 | 36.47 | 36.67 | 36.14 | 36.28 | 1,564,229 | -0.15(-0.41%) |
Dec 28, 2005 | 36.75 | 36.90 | 36.25 | 36.43 | 2,244,600 | -0.37(-1.01%) |
Dec 27, 2005 | 37.28 | 37.57 | 36.75 | 36.80 | 1,730,000 | -0.36(-0.97%) |
Dec 23, 2005 | 37.09 | 37.51 | 37.06 | 37.16 | 1,297,871 | +0.19(+0.51%) |
Dec 22, 2005 | 36.68 | 37.11 | 36.57 | 36.97 | 1,765,829 | +0.39(+1.07%) |
Dec 21, 2005 | 36.77 | 37.14 | 36.37 | 36.58 | 2,236,703 | -0.02(-0.05%) |
Dec 20, 2005 | 36.60 | 37.05 | 36.33 | 36.60 | 2,712,943 | -0.01(-0.03%) |
Dec 19, 2005 | 37.66 | 37.77 | 36.54 | 36.61 | 3,248,005 | -0.84(-2.24%) |
Dec 16, 2005 | 37.83 | 38.00 | 37.44 | 37.45 | 5,252,130 | -0.36(-0.95%) |
Dec 15, 2005 | 38.08 | 38.31 | 37.43 | 37.81 | 2,465,881 | -0.27(-0.71%) |
Dec 14, 2005 | 38.34 | 38.49 | 37.75 | 38.08 | 2,020,243 | -0.18(-0.47%) |
Dec 13, 2005 | 38.32 | 38.63 | 37.65 | 38.26 | 3,305,152 | +0.08(+0.21%) |
Dec 12, 2005 | 38.07 | 38.30 | 37.91 | 38.18 | 2,152,363 | +0.11(+0.29%) |
Dec 09, 2005 | 37.81 | 38.16 | 37.41 | 38.07 | 3,941,571 | +0.42(+1.12%) |
Dec 08, 2005 | 38.72 | 38.74 | 37.49 | 37.65 | 4,841,774 | -0.80(-2.08%) |
Dec 07, 2005 | 38.81 | 38.98 | 38.34 | 38.45 | 2,431,097 | -0.38(-0.98%) |
Dec 06, 2005 | 39.10 | 39.44 | 38.76 | 38.83 | 3,701,886 | +0.26(+0.67%) |
Dec 05, 2005 | 39.16 | 39.16 | 38.26 | 38.57 | 2,936,322 | -0.69(-1.76%) |
Dec 02, 2005 | 38.82 | 39.82 | 38.72 | 39.26 | 5,131,217 | +0.37(+0.95%) |
Dec 01, 2005 | 37.50 | 39.03 | 37.45 | 38.89 | 7,541,111 | +1.58(+4.23%) |
Nov 30, 2005 | 36.88 | 37.43 | 36.31 | 37.31 | 5,748,251 | +0.75(+2.05%) |
Nov 29, 2005 | 36.19 | 36.68 | 36.05 | 36.56 | 5,001,141 | +0.61(+1.70%) |
Nov 28, 2005 | 36.36 | 36.37 | 35.87 | 35.95 | 2,689,955 | -0.26(-0.72%) |
Nov 25, 2005 | 36.03 | 36.29 | 35.83 | 36.21 | 754,241 | +0.23(+0.64%) |
Nov 23, 2005 | 35.90 | 36.33 | 35.86 | 35.98 | 2,710,649 | +0.03(+0.08%) |
Nov 22, 2005 | 35.32 | 36.15 | 35.08 | 35.95 | 6,036,369 | +0.55(+1.55%) |
Nov 21, 2005 | 34.97 | 35.42 | 34.72 | 35.40 | 5,842,885 | +0.34(+0.97%) |
Nov 18, 2005 | 34.70 | 35.18 | 34.30 | 35.06 | 4,950,252 | +0.79(+2.31%) |
Nov 17, 2005 | 33.82 | 34.35 | 33.67 | 34.27 | 3,012,219 | +0.52(+1.54%) |
Nov 16, 2005 | 34.00 | 34.02 | 33.60 | 33.75 | 3,009,315 | -0.08(-0.24%) |
Nov 15, 2005 | 34.60 | 34.68 | 33.80 | 33.83 | 3,811,037 | -0.66(-1.91%) |
Nov 14, 2005 | 34.71 | 34.80 | 34.34 | 34.49 | 1,919,140 | +0.00(+0.00%) |
Nov 11, 2005 | 34.83 | 35.17 | 34.43 | 34.49 | 2,879,704 | -0.19(-0.55%) |
Nov 10, 2005 | 33.90 | 34.80 | 33.63 | 34.68 | 4,406,360 | +0.82(+2.42%) |
Nov 09, 2005 | 33.68 | 33.96 | 33.49 | 33.86 | 3,031,339 | +0.24(+0.71%) |
Nov 08, 2005 | 33.78 | 34.06 | 33.47 | 33.62 | 2,587,582 | -0.30(-0.88%) |
Nov 07, 2005 | 34.39 | 34.45 | 33.65 | 33.92 | 3,100,634 | -0.27(-0.79%) |
Nov 04, 2005 | 34.18 | 34.32 | 33.94 | 34.19 | 3,309,987 | +0.28(+0.83%) |
Nov 03, 2005 | 33.50 | 34.12 | 33.40 | 33.91 | 5,864,994 | +0.83(+2.51%) |
Nov 02, 2005 | 33.00 | 33.68 | 32.83 | 33.08 | 6,513,352 | +0.18(+0.55%) |
Nov 01, 2005 | 33.31 | 33.34 | 32.85 | 32.90 | 4,300,355 | -0.31(-0.93%) |
Oct 31, 2005 | 33.60 | 33.80 | 33.19 | 33.21 | 7,019,392 | -0.23(-0.69%) |
Oct 28, 2005 | 33.66 | 34.25 | 33.12 | 33.44 | 9,315,125 | -0.98(-2.85%) |
Oct 27, 2005 | 34.87 | 35.08 | 34.37 | 34.42 | 3,617,598 | -0.53(-1.52%) |
Oct 26, 2005 | 35.49 | 35.70 | 34.93 | 34.95 | 3,642,130 | -0.55(-1.55%) |
Oct 25, 2005 | 36.25 | 36.48 | 35.47 | 35.50 | 4,210,020 | -0.80(-2.20%) |
Oct 24, 2005 | 36.22 | 36.53 | 35.95 | 36.30 | 3,176,979 | +0.26(+0.72%) |
Oct 21, 2005 | 36.22 | 36.59 | 35.97 | 36.04 | 4,719,814 | +0.08(+0.22%) |
Oct 20, 2005 | 35.63 | 36.53 | 35.34 | 35.96 | 6,445,765 | +0.84(+2.39%) |
Oct 19, 2005 | 35.12 | 35.27 | 34.54 | 35.12 | 8,129,609 | -0.84(-2.34%) |
Oct 18, 2005 | 36.12 | 36.50 | 35.85 | 35.96 | 4,557,626 | -0.15(-0.42%) |
Oct 17, 2005 | 35.95 | 36.11 | 35.58 | 36.11 | 4,014,657 | +0.16(+0.45%) |
Oct 14, 2005 | 36.29 | 36.39 | 35.69 | 35.95 | 4,006,394 | -0.33(-0.91%) |
Oct 13, 2005 | 35.67 | 36.39 | 35.44 | 36.28 | 4,755,803 | +0.41(+1.14%) |
Oct 12, 2005 | 35.45 | 36.10 | 35.32 | 35.87 | 5,130,110 | +0.15(+0.42%) |
Oct 11, 2005 | 36.05 | 36.10 | 35.52 | 35.72 | 4,220,733 | -0.36(-1.00%) |
Oct 10, 2005 | 36.07 | 36.58 | 35.74 | 36.08 | 3,221,042 | -0.24(-0.66%) |
Oct 07, 2005 | 36.53 | 36.73 | 36.22 | 36.32 | 2,576,455 | -0.07(-0.19%) |
Oct 06, 2005 | 37.02 | 37.02 | 36.00 | 36.39 | 5,856,136 | -0.48(-1.30%) |
Oct 05, 2005 | 37.32 | 37.54 | 36.80 | 36.87 | 3,392,831 | -0.45(-1.21%) |
Oct 04, 2005 | 37.62 | 38.10 | 37.32 | 37.32 | 3,193,321 | -0.27(-0.72%) |