Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.01 | 37.48 | 36.69 | 37.12 | 372,230 | +0.12(+0.32%) |
Dec 29, 2005 | 37.35 | 37.64 | 36.95 | 37.00 | 259,418 | -0.28(-0.75%) |
Dec 28, 2005 | 37.13 | 37.63 | 36.90 | 37.28 | 234,248 | +0.28(+0.75%) |
Dec 27, 2005 | 37.51 | 37.51 | 36.79 | 37.00 | 461,577 | -0.50(-1.33%) |
Dec 23, 2005 | 37.59 | 37.67 | 36.95 | 37.50 | 347,662 | -0.01(-0.03%) |
Dec 22, 2005 | 37.40 | 37.89 | 37.32 | 37.51 | 237,156 | +0.14(+0.37%) |
Dec 21, 2005 | 36.90 | 38.04 | 36.81 | 37.37 | 616,707 | -0.33(-0.87%) |
Dec 20, 2005 | 37.55 | 37.84 | 37.41 | 37.70 | 360,498 | +0.12(+0.32%) |
Dec 19, 2005 | 38.19 | 38.26 | 37.55 | 37.58 | 825,786 | -0.46(-1.21%) |
Dec 16, 2005 | 37.90 | 38.43 | 37.89 | 38.03 | 1,190,796 | -0.40(-1.04%) |
Dec 15, 2005 | 38.44 | 38.59 | 37.60 | 38.43 | 572,785 | -0.22(-0.57%) |
Dec 14, 2005 | 38.39 | 38.89 | 38.28 | 38.65 | 395,093 | +0.36(+0.94%) |
Dec 13, 2005 | 38.44 | 38.71 | 38.20 | 38.29 | 458,268 | -0.05(-0.13%) |
Dec 12, 2005 | 38.88 | 38.88 | 38.04 | 38.34 | 481,131 | +0.30(+0.79%) |
Dec 09, 2005 | 38.19 | 38.39 | 37.96 | 38.04 | 810,142 | -0.35(-0.91%) |
Dec 08, 2005 | 38.39 | 38.86 | 37.90 | 38.39 | 789,886 | +0.04(+0.10%) |
Dec 07, 2005 | 39.04 | 39.14 | 38.23 | 38.35 | 1,146,774 | -0.27(-0.70%) |
Dec 06, 2005 | 41.81 | 41.81 | 38.60 | 38.62 | 850,053 | -0.17(-0.44%) |
Dec 05, 2005 | 39.39 | 39.77 | 38.69 | 38.79 | 1,035,667 | -0.23(-0.59%) |
Dec 02, 2005 | 38.24 | 39.51 | 37.80 | 39.02 | 4,835,286 | +3.27(+9.15%) |
Dec 01, 2005 | 35.73 | 35.85 | 34.45 | 35.75 | 1,713,644 | +0.02(+0.06%) |
Nov 30, 2005 | 36.74 | 36.88 | 35.60 | 35.73 | 1,560,018 | -0.63(-1.73%) |
Nov 29, 2005 | 35.75 | 36.65 | 33.41 | 36.36 | 1,040,480 | +0.46(+1.28%) |
Nov 28, 2005 | 36.10 | 36.20 | 35.61 | 35.90 | 1,212,456 | -0.10(-0.28%) |
Nov 25, 2005 | 36.40 | 36.79 | 36.00 | 36.00 | 337,534 | -0.30(-0.82%) |
Nov 23, 2005 | 35.70 | 36.40 | 35.30 | 36.30 | 801,619 | +0.76(+2.13%) |
Nov 22, 2005 | 35.55 | 35.56 | 34.88 | 35.54 | 885,050 | +0.43(+1.22%) |
Nov 21, 2005 | 35.25 | 35.50 | 34.61 | 35.11 | 519,839 | -0.09(-0.26%) |
Nov 18, 2005 | 35.77 | 35.77 | 34.70 | 35.20 | 691,113 | -0.10(-0.28%) |
Nov 17, 2005 | 35.60 | 36.00 | 35.01 | 35.30 | 680,584 | -0.13(-0.37%) |
Nov 16, 2005 | 35.10 | 35.43 | 34.95 | 35.43 | 555,136 | +0.55(+1.57%) |
Nov 15, 2005 | 34.90 | 35.70 | 34.23 | 34.88 | 743,959 | -0.12(-0.34%) |
Nov 14, 2005 | 35.66 | 36.51 | 34.70 | 35.00 | 768,828 | -0.41(-1.15%) |
Nov 11, 2005 | 35.15 | 35.49 | 35.11 | 35.41 | 419,360 | +0.19(+0.54%) |
Nov 10, 2005 | 36.10 | 36.10 | 34.90 | 35.22 | 870,710 | -1.03(-2.83%) |
Nov 09, 2005 | 36.66 | 37.30 | 35.60 | 36.25 | 925,361 | -0.62(-1.68%) |
Nov 08, 2005 | 37.10 | 37.60 | 36.72 | 36.87 | 678,578 | -0.72(-1.91%) |
Nov 07, 2005 | 37.40 | 38.04 | 37.02 | 37.59 | 1,833,074 | +0.77(+2.09%) |
Nov 04, 2005 | 38.04 | 38.04 | 36.35 | 36.82 | 706,556 | -1.23(-3.22%) |
Nov 03, 2005 | 37.87 | 38.04 | 37.56 | 38.04 | 966,876 | +0.35(+0.93%) |
Nov 02, 2005 | 37.65 | 37.89 | 36.84 | 37.70 | 615,804 | +0.05(+0.13%) |
Nov 01, 2005 | 37.00 | 38.09 | 36.73 | 37.65 | 666,344 | +0.52(+1.40%) |
Oct 31, 2005 | 36.80 | 37.55 | 36.00 | 37.13 | 593,743 | +0.19(+0.51%) |
Oct 28, 2005 | 36.25 | 37.25 | 35.32 | 36.94 | 1,373,602 | +0.76(+2.09%) |
Oct 27, 2005 | 37.45 | 37.78 | 35.91 | 36.18 | 634,255 | -1.12(-2.99%) |
Oct 26, 2005 | 37.16 | 38.58 | 36.80 | 37.30 | 1,126,819 | +0.11(+0.29%) |
Oct 25, 2005 | 37.54 | 37.55 | 36.71 | 37.19 | 1,141,660 | +1.31(+3.64%) |
Oct 24, 2005 | 34.73 | 36.15 | 34.49 | 35.88 | 765,218 | +1.15(+3.30%) |
Oct 21, 2005 | 34.61 | 35.29 | 34.18 | 34.73 | 509,009 | +0.08(+0.23%) |
Oct 20, 2005 | 36.30 | 36.30 | 33.86 | 34.65 | 766,722 | -1.16(-3.23%) |
Oct 19, 2005 | 35.15 | 35.85 | 33.85 | 35.81 | 744,260 | +0.81(+2.31%) |
Oct 18, 2005 | 34.70 | 35.70 | 34.43 | 35.00 | 859,880 | -0.29(-0.82%) |
Oct 17, 2005 | 34.90 | 36.28 | 34.90 | 35.29 | 539,393 | +0.65(+1.87%) |
Oct 14, 2005 | 34.75 | 35.50 | 33.96 | 34.64 | 1,040,380 | -0.01(-0.03%) |
Oct 13, 2005 | 36.10 | 36.10 | 32.66 | 34.65 | 1,475,685 | -1.45(-4.01%) |
Oct 12, 2005 | 36.97 | 37.10 | 35.80 | 36.10 | 572,184 | -0.87(-2.35%) |
Oct 11, 2005 | 37.26 | 37.70 | 36.65 | 36.97 | 453,455 | +0.47(+1.28%) |
Oct 10, 2005 | 37.00 | 37.04 | 36.42 | 36.50 | 663,536 | -0.75(-2.01%) |
Oct 07, 2005 | 36.90 | 37.55 | 36.32 | 37.25 | 1,420,833 | +2.07(+5.90%) |
Oct 06, 2005 | 38.29 | 38.29 | 34.27 | 35.17 | 1,910,288 | -3.47(-8.98%) |
Oct 05, 2005 | 41.19 | 41.53 | 38.29 | 38.64 | 639,670 | -2.54(-6.17%) |
Oct 04, 2005 | 42.88 | 42.89 | 40.95 | 41.19 | 294,916 | -1.43(-3.35%) |