Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.08 | 39.47 | 38.95 | 39.08 | 5,988,264 | -0.21(-0.54%) |
Dec 29, 2005 | 39.08 | 39.34 | 38.57 | 39.29 | 6,402,020 | +0.21(+0.54%) |
Dec 28, 2005 | 38.35 | 39.12 | 38.33 | 39.08 | 9,110,567 | +1.32(+3.51%) |
Dec 27, 2005 | 38.64 | 38.79 | 37.72 | 37.76 | 6,726,002 | -0.26(-0.67%) |
Dec 23, 2005 | 37.84 | 38.45 | 37.84 | 38.01 | 6,481,956 | -0.01(-0.04%) |
Dec 22, 2005 | 37.51 | 38.12 | 37.24 | 38.03 | 14,083,980 | +1.11(+2.99%) |
Dec 21, 2005 | 35.93 | 36.92 | 35.78 | 36.92 | 8,063,331 | +0.91(+2.54%) |
Dec 20, 2005 | 37.07 | 37.13 | 35.77 | 36.01 | 10,063,655 | -0.70(-1.89%) |
Dec 19, 2005 | 37.33 | 37.65 | 36.58 | 36.70 | 7,934,067 | -0.26(-0.69%) |
Dec 16, 2005 | 36.58 | 37.24 | 36.75 | 36.96 | 10,357,439 | +0.37(+1.02%) |
Dec 15, 2005 | 36.24 | 36.93 | 36.39 | 36.58 | 7,780,616 | +0.35(+0.97%) |
Dec 14, 2005 | 36.52 | 36.83 | 36.06 | 36.23 | 12,786,550 | -0.78(-2.12%) |
Dec 13, 2005 | 36.59 | 37.24 | 36.23 | 37.02 | 11,152,157 | +0.13(+0.36%) |
Dec 12, 2005 | 36.35 | 38.41 | 36.66 | 36.88 | 27,941,678 | +0.54(+1.49%) |
Dec 09, 2005 | 37.13 | 37.52 | 36.21 | 36.34 | 16,684,169 | -0.45(-1.23%) |
Dec 08, 2005 | 36.28 | 36.94 | 36.24 | 36.80 | 10,298,819 | +0.51(+1.39%) |
Dec 07, 2005 | 36.23 | 36.99 | 36.05 | 36.29 | 17,666,362 | +0.61(+1.72%) |
Dec 06, 2005 | 34.18 | 35.72 | 33.88 | 35.68 | 12,867,853 | +1.40(+4.08%) |
Dec 05, 2005 | 34.24 | 34.50 | 33.83 | 34.28 | 7,365,356 | +0.26(+0.77%) |
Dec 02, 2005 | 34.54 | 34.66 | 33.83 | 34.02 | 8,993,874 | -0.58(-1.67%) |
Dec 01, 2005 | 34.29 | 34.95 | 34.18 | 34.59 | 10,303,875 | +0.84(+2.49%) |
Nov 30, 2005 | 34.32 | 34.40 | 33.73 | 33.75 | 7,682,233 | -0.88(-2.54%) |
Nov 29, 2005 | 34.89 | 34.97 | 34.51 | 34.63 | 6,873,303 | -0.26(-0.75%) |
Nov 28, 2005 | 34.75 | 35.13 | 34.45 | 34.89 | 10,491,076 | +0.45(+1.32%) |
Nov 25, 2005 | 34.46 | 34.54 | 34.29 | 34.44 | 3,475,663 | +0.52(+1.53%) |
Nov 23, 2005 | 33.94 | 34.26 | 33.73 | 33.92 | 6,270,706 | -0.64(-1.84%) |
Nov 22, 2005 | 34.63 | 34.94 | 34.05 | 34.56 | 9,757,984 | +0.01(+0.04%) |
Nov 21, 2005 | 34.32 | 34.72 | 33.99 | 34.54 | 9,320,452 | +0.64(+1.88%) |
Nov 18, 2005 | 34.47 | 34.49 | 33.55 | 33.91 | 6,869,887 | -0.39(-1.13%) |
Nov 17, 2005 | 34.29 | 34.48 | 33.91 | 34.29 | 10,871,218 | +0.59(+1.76%) |
Nov 16, 2005 | 32.26 | 33.74 | 32.26 | 33.70 | 15,273,871 | +2.20(+6.99%) |
Nov 15, 2005 | 32.13 | 32.33 | 31.45 | 31.50 | 4,920,668 | -0.46(-1.44%) |
Nov 14, 2005 | 32.30 | 32.43 | 31.92 | 31.96 | 5,480,770 | -0.47(-1.44%) |
Nov 11, 2005 | 31.98 | 32.46 | 31.58 | 32.43 | 4,909,737 | +0.58(+1.82%) |
Nov 10, 2005 | 32.56 | 32.64 | 31.64 | 31.85 | 6,083,777 | -0.45(-1.38%) |
Nov 09, 2005 | 31.26 | 32.33 | 31.26 | 32.30 | 6,736,660 | +1.05(+3.35%) |
Nov 08, 2005 | 31.61 | 31.82 | 31.23 | 31.25 | 4,674,983 | -0.23(-0.72%) |
Nov 07, 2005 | 31.16 | 31.71 | 31.10 | 31.48 | 5,386,349 | +0.31(+1.01%) |
Nov 04, 2005 | 31.47 | 31.51 | 30.80 | 31.16 | 5,934,836 | +0.05(+0.16%) |
Nov 03, 2005 | 31.59 | 31.72 | 30.99 | 31.11 | 6,389,585 | -0.48(-1.53%) |
Nov 02, 2005 | 31.32 | 31.83 | 31.32 | 31.59 | 6,279,997 | +0.47(+1.50%) |
Nov 01, 2005 | 31.27 | 31.56 | 30.96 | 31.12 | 7,598,607 | -0.05(-0.16%) |
Oct 31, 2005 | 32.30 | 32.30 | 31.16 | 31.18 | 10,518,542 | -1.12(-3.47%) |
Oct 28, 2005 | 31.98 | 32.40 | 31.51 | 32.30 | 6,318,394 | +0.13(+0.41%) |
Oct 27, 2005 | 32.82 | 33.08 | 31.99 | 32.16 | 5,739,162 | -0.10(-0.32%) |
Oct 26, 2005 | 33.27 | 33.95 | 32.14 | 32.27 | 8,308,333 | -1.15(-3.44%) |
Oct 25, 2005 | 33.39 | 34.34 | 33.31 | 33.42 | 8,543,087 | +0.49(+1.49%) |
Oct 24, 2005 | 31.84 | 33.09 | 31.83 | 32.93 | 7,670,481 | +0.83(+2.58%) |
Oct 21, 2005 | 31.76 | 32.49 | 31.54 | 32.10 | 10,281,738 | +0.42(+1.34%) |
Oct 20, 2005 | 31.89 | 32.68 | 31.29 | 31.67 | 9,731,339 | -0.61(-1.88%) |
Oct 19, 2005 | 32.27 | 32.30 | 31.47 | 32.28 | 8,551,012 | -0.53(-1.63%) |
Oct 18, 2005 | 33.22 | 33.61 | 32.68 | 32.82 | 6,140,074 | -0.72(-2.14%) |
Oct 17, 2005 | 33.65 | 33.94 | 33.52 | 33.53 | 5,738,206 | +0.61(+1.87%) |
Oct 14, 2005 | 33.34 | 33.20 | 32.22 | 32.92 | 8,422,567 | -0.42(-1.25%) |
Oct 13, 2005 | 33.12 | 33.39 | 32.46 | 33.33 | 10,311,800 | -0.35(-1.04%) |
Oct 12, 2005 | 34.51 | 34.76 | 33.44 | 33.69 | 7,892,254 | -0.76(-2.21%) |
Oct 11, 2005 | 34.51 | 34.86 | 34.20 | 34.45 | 6,641,829 | -0.17(-0.49%) |
Oct 10, 2005 | 34.86 | 35.05 | 34.31 | 34.62 | 5,187,806 | -0.16(-0.46%) |
Oct 07, 2005 | 34.18 | 34.86 | 33.94 | 34.78 | 9,204,305 | +0.45(+1.30%) |
Oct 06, 2005 | 33.09 | 34.41 | 33.19 | 34.33 | 9,923,049 | +1.37(+4.15%) |
Oct 05, 2005 | 33.81 | 33.82 | 32.93 | 32.96 | 7,694,804 | -0.85(-2.51%) |
Oct 04, 2005 | 34.40 | 34.58 | 33.74 | 33.81 | 5,654,034 | -0.59(-1.72%) |