Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.62 | 35.71 | 35.44 | 35.56 | 887,287 | -0.37(-1.03%) |
Dec 29, 2005 | 36.21 | 36.24 | 35.90 | 35.93 | 848,759 | -0.18(-0.50%) |
Dec 28, 2005 | 36.41 | 36.45 | 36.03 | 36.11 | 546,237 | +0.23(+0.64%) |
Dec 27, 2005 | 36.11 | 36.20 | 35.85 | 35.89 | 365,763 | -0.13(-0.37%) |
Dec 23, 2005 | 36.02 | 36.13 | 35.92 | 36.02 | 551,814 | -0.17(-0.46%) |
Dec 22, 2005 | 36.00 | 36.19 | 35.95 | 36.19 | 658,780 | +0.17(+0.46%) |
Dec 21, 2005 | 35.93 | 36.07 | 35.86 | 36.02 | 763,085 | +0.17(+0.46%) |
Dec 20, 2005 | 35.92 | 35.94 | 35.66 | 35.85 | 940,770 | -0.42(-1.15%) |
Dec 19, 2005 | 36.54 | 36.66 | 36.26 | 36.27 | 925,308 | -0.28(-0.78%) |
Dec 16, 2005 | 36.68 | 36.68 | 36.39 | 36.56 | 541,421 | -0.08(-0.22%) |
Dec 15, 2005 | 36.59 | 36.70 | 36.43 | 36.63 | 797,811 | +0.02(+0.06%) |
Dec 14, 2005 | 36.50 | 36.67 | 36.48 | 36.61 | 902,242 | -0.01(-0.02%) |
Dec 13, 2005 | 36.33 | 36.73 | 36.32 | 36.62 | 907,692 | +0.09(+0.26%) |
Dec 12, 2005 | 36.48 | 36.60 | 36.28 | 36.52 | 840,394 | +0.31(+0.85%) |
Dec 09, 2005 | 36.02 | 36.26 | 35.92 | 36.22 | 523,551 | +0.25(+0.70%) |
Dec 08, 2005 | 35.92 | 36.29 | 35.77 | 35.96 | 1,337,712 | +0.22(+0.62%) |
Dec 07, 2005 | 35.85 | 35.94 | 35.55 | 35.74 | 765,112 | -0.44(-1.22%) |
Dec 06, 2005 | 36.10 | 36.36 | 35.92 | 36.19 | 750,031 | +0.24(+0.68%) |
Dec 05, 2005 | 36.08 | 36.12 | 35.72 | 35.94 | 833,297 | -0.03(-0.09%) |
Dec 02, 2005 | 35.75 | 36.01 | 35.68 | 35.97 | 727,091 | +0.10(+0.29%) |
Dec 01, 2005 | 35.71 | 35.91 | 35.62 | 35.87 | 1,111,232 | +0.24(+0.69%) |
Nov 30, 2005 | 35.76 | 35.83 | 35.59 | 35.62 | 1,295,001 | +0.17(+0.49%) |
Nov 29, 2005 | 35.67 | 35.68 | 35.39 | 35.45 | 1,224,282 | +0.48(+1.38%) |
Nov 28, 2005 | 35.29 | 35.33 | 34.85 | 34.97 | 1,300,578 | +0.54(+1.58%) |
Nov 25, 2005 | 34.47 | 34.52 | 34.39 | 34.43 | 233,576 | +0.11(+0.32%) |
Nov 23, 2005 | 34.26 | 34.43 | 34.24 | 34.32 | 652,190 | +0.13(+0.39%) |
Nov 22, 2005 | 33.80 | 34.24 | 33.71 | 34.18 | 1,920,069 | +0.36(+1.05%) |
Nov 21, 2005 | 33.87 | 33.97 | 33.69 | 33.83 | 983,481 | +0.15(+0.45%) |
Nov 18, 2005 | 33.69 | 33.72 | 33.42 | 33.68 | 705,166 | +0.33(+0.99%) |
Nov 17, 2005 | 33.29 | 33.48 | 33.03 | 33.34 | 2,234,758 | +0.14(+0.43%) |
Nov 16, 2005 | 33.38 | 33.38 | 33.14 | 33.20 | 795,656 | -0.18(-0.54%) |
Nov 15, 2005 | 33.57 | 33.74 | 33.31 | 33.38 | 633,432 | -0.19(-0.56%) |
Nov 14, 2005 | 33.60 | 33.64 | 33.50 | 33.57 | 901,862 | -0.32(-0.93%) |
Nov 11, 2005 | 33.71 | 33.92 | 33.69 | 33.89 | 1,344,936 | +0.24(+0.73%) |
Nov 10, 2005 | 33.60 | 33.73 | 33.20 | 33.64 | 1,280,933 | -0.14(-0.42%) |
Nov 09, 2005 | 33.63 | 33.90 | 33.55 | 33.79 | 994,507 | +0.06(+0.19%) |
Nov 08, 2005 | 33.64 | 33.85 | 33.54 | 33.72 | 843,436 | -0.10(-0.30%) |
Nov 07, 2005 | 33.80 | 33.91 | 33.53 | 33.83 | 1,038,865 | +0.11(+0.33%) |
Nov 04, 2005 | 34.02 | 34.12 | 33.56 | 33.72 | 878,416 | -0.21(-0.63%) |
Nov 03, 2005 | 34.10 | 34.28 | 33.87 | 33.93 | 1,542,139 | -0.24(-0.69%) |
Nov 02, 2005 | 33.65 | 34.17 | 33.62 | 34.17 | 1,070,296 | +0.37(+1.10%) |
Nov 01, 2005 | 33.64 | 33.89 | 33.56 | 33.79 | 940,390 | -0.09(-0.26%) |
Oct 31, 2005 | 33.57 | 34.00 | 33.57 | 33.88 | 1,176,248 | +0.16(+0.47%) |
Oct 28, 2005 | 33.45 | 34.10 | 33.41 | 33.72 | 1,956,189 | +0.26(+0.78%) |
Oct 27, 2005 | 33.99 | 34.05 | 33.46 | 33.46 | 924,168 | -0.53(-1.56%) |
Oct 26, 2005 | 34.20 | 34.41 | 33.95 | 33.99 | 1,420,471 | -0.35(-1.01%) |
Oct 25, 2005 | 34.56 | 34.72 | 34.19 | 34.34 | 1,336,064 | -0.36(-1.05%) |
Oct 24, 2005 | 34.34 | 34.73 | 34.31 | 34.70 | 1,534,281 | +0.28(+0.83%) |
Oct 21, 2005 | 34.69 | 34.86 | 34.37 | 34.42 | 1,838,704 | +0.03(+0.09%) |
Oct 20, 2005 | 34.90 | 34.97 | 34.32 | 34.39 | 4,432,002 | +0.03(+0.09%) |
Oct 19, 2005 | 33.64 | 34.35 | 33.59 | 34.35 | 2,440,579 | +0.22(+0.65%) |
Oct 18, 2005 | 34.08 | 34.29 | 34.03 | 34.13 | 1,505,892 | -0.24(-0.69%) |
Oct 17, 2005 | 34.30 | 34.47 | 34.27 | 34.37 | 1,003,632 | +0.24(+0.72%) |
Oct 14, 2005 | 33.73 | 34.17 | 33.68 | 34.13 | 859,658 | +0.46(+1.36%) |
Oct 13, 2005 | 33.32 | 33.68 | 33.16 | 33.67 | 1,159,899 | +0.23(+0.68%) |
Oct 12, 2005 | 33.65 | 33.79 | 33.44 | 33.44 | 1,574,837 | -0.23(-0.68%) |
Oct 11, 2005 | 34.00 | 34.10 | 33.60 | 33.67 | 2,353,004 | -0.22(-0.65%) |
Oct 10, 2005 | 33.96 | 34.03 | 33.68 | 33.89 | 1,702,208 | +0.00(+0.00%) |
Oct 07, 2005 | 33.71 | 33.95 | 33.73 | 33.89 | 1,587,891 | +0.37(+1.11%) |
Oct 06, 2005 | 33.75 | 33.88 | 33.42 | 33.52 | 1,565,585 | -0.13(-0.40%) |
Oct 05, 2005 | 33.97 | 34.09 | 33.64 | 33.65 | 1,477,249 | -0.29(-0.86%) |
Oct 04, 2005 | 34.17 | 34.39 | 33.94 | 33.94 | 601,748 | -0.04(-0.12%) |