Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.65 | 34.65 | 34.28 | 34.52 | 170,444 | -0.13(-0.38%) |
Dec 29, 2005 | 34.55 | 34.86 | 34.50 | 34.65 | 375,714 | +0.23(+0.66%) |
Dec 28, 2005 | 34.72 | 34.85 | 34.24 | 34.43 | 321,004 | -0.20(-0.58%) |
Dec 27, 2005 | 35.35 | 35.35 | 34.60 | 34.63 | 271,975 | -0.72(-2.04%) |
Dec 23, 2005 | 35.21 | 35.44 | 34.92 | 35.35 | 265,767 | +0.16(+0.46%) |
Dec 22, 2005 | 35.61 | 35.72 | 35.14 | 35.19 | 329,736 | -0.35(-0.99%) |
Dec 21, 2005 | 35.86 | 36.10 | 35.42 | 35.54 | 234,940 | -0.31(-0.87%) |
Dec 20, 2005 | 35.66 | 36.06 | 35.66 | 35.85 | 153,189 | -0.05(-0.13%) |
Dec 19, 2005 | 35.97 | 36.12 | 35.51 | 35.90 | 442,525 | -0.24(-0.66%) |
Dec 16, 2005 | 36.59 | 36.59 | 36.09 | 36.14 | 547,422 | -0.46(-1.25%) |
Dec 15, 2005 | 36.74 | 36.76 | 36.03 | 36.59 | 456,939 | -0.09(-0.23%) |
Dec 14, 2005 | 36.55 | 36.96 | 36.09 | 36.68 | 497,235 | +0.18(+0.49%) |
Dec 13, 2005 | 36.68 | 36.90 | 36.47 | 36.50 | 605,499 | -0.25(-0.67%) |
Dec 12, 2005 | 36.21 | 36.88 | 36.35 | 36.74 | 235,361 | +0.53(+1.47%) |
Dec 09, 2005 | 36.96 | 36.96 | 36.13 | 36.21 | 284,495 | -0.51(-1.40%) |
Dec 08, 2005 | 36.12 | 36.81 | 36.11 | 36.73 | 278,287 | +0.60(+1.66%) |
Dec 07, 2005 | 36.64 | 36.71 | 36.12 | 36.13 | 301,645 | -0.15(-0.42%) |
Dec 06, 2005 | 36.16 | 36.59 | 36.11 | 36.28 | 293,438 | -0.08(-0.21%) |
Dec 05, 2005 | 36.41 | 36.78 | 36.06 | 36.35 | 486,504 | -0.07(-0.18%) |
Dec 02, 2005 | 36.26 | 36.57 | 35.69 | 36.42 | 907,355 | +0.68(+1.91%) |
Dec 01, 2005 | 35.02 | 36.20 | 34.99 | 35.74 | 798,565 | +0.86(+2.45%) |
Nov 30, 2005 | 35.21 | 35.58 | 34.80 | 34.88 | 347,517 | -0.39(-1.10%) |
Nov 29, 2005 | 34.67 | 35.47 | 34.83 | 35.27 | 382,238 | +0.60(+1.73%) |
Nov 28, 2005 | 35.68 | 35.68 | 34.54 | 34.67 | 478,718 | -1.09(-3.06%) |
Nov 25, 2005 | 35.49 | 35.77 | 35.24 | 35.77 | 92,482 | +0.37(+1.05%) |
Nov 23, 2005 | 35.46 | 35.76 | 34.95 | 35.39 | 364,667 | -0.07(-0.19%) |
Nov 22, 2005 | 35.17 | 35.55 | 35.09 | 35.46 | 290,808 | +0.52(+1.50%) |
Nov 21, 2005 | 34.43 | 35.06 | 34.04 | 34.94 | 475,456 | +0.90(+2.65%) |
Nov 18, 2005 | 34.12 | 34.19 | 33.72 | 34.04 | 317,637 | +0.09(+0.25%) |
Nov 17, 2005 | 33.84 | 34.07 | 33.65 | 33.95 | 288,809 | +0.56(+1.68%) |
Nov 16, 2005 | 33.12 | 33.53 | 32.79 | 33.39 | 321,951 | +0.26(+0.77%) |
Nov 15, 2005 | 33.54 | 33.84 | 32.99 | 33.13 | 376,241 | -0.41(-1.22%) |
Nov 14, 2005 | 33.75 | 34.07 | 33.22 | 33.54 | 375,714 | -0.39(-1.15%) |
Nov 11, 2005 | 33.67 | 34.04 | 32.92 | 33.93 | 332,367 | +0.26(+0.76%) |
Nov 10, 2005 | 34.35 | 34.44 | 33.27 | 33.67 | 599,923 | -0.76(-2.21%) |
Nov 09, 2005 | 34.45 | 34.64 | 34.04 | 34.44 | 555,944 | -0.02(-0.06%) |
Nov 08, 2005 | 34.26 | 34.93 | 34.06 | 34.45 | 366,666 | +0.05(+0.14%) |
Nov 07, 2005 | 35.20 | 34.91 | 33.84 | 34.41 | 426,111 | -0.80(-2.27%) |
Nov 04, 2005 | 35.86 | 35.97 | 34.88 | 35.20 | 287,546 | -0.70(-1.96%) |
Nov 03, 2005 | 36.02 | 36.31 | 35.86 | 35.91 | 444,418 | -0.25(-0.68%) |
Nov 02, 2005 | 36.29 | 36.49 | 35.59 | 36.16 | 386,657 | -0.37(-1.01%) |
Nov 01, 2005 | 36.69 | 36.81 | 36.20 | 36.53 | 566,044 | +0.79(+2.21%) |
Oct 31, 2005 | 35.63 | 36.57 | 35.45 | 35.74 | 320,057 | +0.29(+0.80%) |
Oct 28, 2005 | 34.64 | 35.63 | 34.33 | 35.45 | 262,716 | +0.96(+2.78%) |
Oct 27, 2005 | 35.69 | 35.81 | 34.49 | 34.49 | 350,569 | -0.96(-2.71%) |
Oct 26, 2005 | 36.50 | 37.02 | 35.45 | 35.45 | 677,254 | -1.00(-2.74%) |
Oct 25, 2005 | 35.99 | 36.76 | 35.90 | 36.45 | 397,599 | +0.55(+1.54%) |
Oct 24, 2005 | 35.02 | 36.01 | 34.97 | 35.90 | 514,595 | +1.11(+3.20%) |
Oct 21, 2005 | 34.55 | 35.20 | 34.45 | 34.79 | 220,105 | +0.08(+0.22%) |
Oct 20, 2005 | 36.13 | 36.39 | 34.55 | 34.71 | 312,166 | -1.41(-3.89%) |
Oct 19, 2005 | 36.07 | 36.21 | 35.00 | 36.12 | 495,552 | +0.11(+0.32%) |
Oct 18, 2005 | 36.31 | 36.81 | 35.94 | 36.00 | 444,313 | -0.35(-0.97%) |
Oct 17, 2005 | 36.24 | 36.70 | 36.12 | 36.35 | 210,110 | +0.21(+0.58%) |
Oct 14, 2005 | 35.73 | 36.31 | 35.21 | 36.15 | 268,082 | +0.66(+1.85%) |
Oct 13, 2005 | 36.73 | 36.78 | 34.69 | 35.49 | 447,259 | -1.33(-3.61%) |
Oct 12, 2005 | 37.64 | 37.70 | 36.55 | 36.82 | 391,496 | -0.29(-0.79%) |
Oct 11, 2005 | 36.98 | 37.54 | 36.93 | 37.12 | 480,401 | +0.48(+1.30%) |
Oct 10, 2005 | 38.02 | 38.78 | 36.41 | 36.64 | 347,202 | -1.38(-3.63%) |
Oct 07, 2005 | 37.06 | 38.14 | 37.01 | 38.02 | 308,799 | +1.01(+2.72%) |
Oct 06, 2005 | 38.11 | 38.16 | 36.67 | 37.01 | 625,700 | -1.27(-3.33%) |
Oct 05, 2005 | 40.32 | 40.32 | 38.28 | 38.28 | 235,045 | -2.13(-5.27%) |
Oct 04, 2005 | 41.06 | 42.11 | 40.41 | 40.41 | 266,504 | -0.81(-1.96%) |