Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.65 | 32.99 | 32.46 | 32.69 | 24,886,212 | -0.04(-0.12%) |
Dec 29, 2005 | 32.74 | 33.03 | 32.65 | 32.73 | 24,315,938 | -0.01(-0.02%) |
Dec 28, 2005 | 32.62 | 32.96 | 32.62 | 32.74 | 25,692,054 | +0.22(+0.68%) |
Dec 27, 2005 | 33.17 | 33.17 | 32.36 | 32.52 | 29,549,778 | -0.72(-2.15%) |
Dec 23, 2005 | 33.03 | 33.45 | 32.97 | 33.23 | 19,425,568 | +0.00(+0.00%) |
Dec 22, 2005 | 33.63 | 33.74 | 33.12 | 33.23 | 24,078,654 | -0.29(-0.87%) |
Dec 21, 2005 | 33.80 | 33.90 | 33.35 | 33.52 | 25,928,136 | -0.19(-0.57%) |
Dec 20, 2005 | 33.56 | 33.92 | 33.56 | 33.72 | 21,893,262 | +0.13(+0.40%) |
Dec 19, 2005 | 33.80 | 34.10 | 33.54 | 33.58 | 26,840,334 | -0.21(-0.62%) |
Dec 16, 2005 | 34.63 | 34.72 | 33.79 | 33.79 | 49,488,576 | -0.83(-2.40%) |
Dec 15, 2005 | 34.84 | 34.85 | 34.45 | 34.62 | 24,250,304 | -0.22(-0.62%) |
Dec 14, 2005 | 34.38 | 34.88 | 34.37 | 34.84 | 24,730,714 | +0.47(+1.35%) |
Dec 13, 2005 | 34.37 | 34.83 | 34.29 | 34.37 | 25,541,022 | +0.12(+0.34%) |
Dec 12, 2005 | 34.23 | 34.41 | 34.05 | 34.26 | 23,006,834 | +0.21(+0.62%) |
Dec 09, 2005 | 34.48 | 34.53 | 33.79 | 34.05 | 27,265,590 | -0.54(-1.55%) |
Dec 08, 2005 | 34.46 | 34.65 | 34.23 | 34.58 | 27,698,064 | +0.23(+0.68%) |
Dec 07, 2005 | 34.74 | 34.90 | 34.09 | 34.35 | 35,670,560 | -0.39(-1.12%) |
Dec 06, 2005 | 34.79 | 35.14 | 34.66 | 34.74 | 27,505,452 | +0.10(+0.30%) |
Dec 05, 2005 | 34.56 | 34.98 | 34.53 | 34.63 | 33,411,456 | +0.26(+0.74%) |
Dec 02, 2005 | 34.58 | 34.59 | 34.15 | 34.38 | 23,127,282 | -0.16(-0.47%) |
Dec 01, 2005 | 33.78 | 34.57 | 33.97 | 34.54 | 29,108,370 | +0.77(+2.27%) |
Nov 30, 2005 | 34.16 | 34.26 | 33.76 | 33.77 | 36,561,452 | -0.18(-0.53%) |
Nov 29, 2005 | 34.34 | 34.59 | 33.91 | 33.95 | 29,327,614 | -0.23(-0.68%) |
Nov 28, 2005 | 34.66 | 34.83 | 34.13 | 34.19 | 25,701,676 | -0.80(-2.28%) |
Nov 25, 2005 | 35.03 | 35.07 | 34.90 | 34.98 | 11,499,294 | +0.14(+0.40%) |
Nov 23, 2005 | 34.62 | 35.06 | 34.46 | 34.84 | 21,536,390 | +0.12(+0.35%) |
Nov 22, 2005 | 34.66 | 34.76 | 34.41 | 34.72 | 29,357,168 | +0.17(+0.49%) |
Nov 21, 2005 | 34.05 | 34.56 | 34.05 | 34.55 | 30,608,540 | +0.65(+1.92%) |
Nov 18, 2005 | 33.81 | 33.98 | 33.26 | 33.90 | 36,316,436 | +0.51(+1.52%) |
Nov 17, 2005 | 33.49 | 33.69 | 33.26 | 33.40 | 33,432,934 | +0.12(+0.35%) |
Nov 16, 2005 | 32.82 | 33.35 | 32.67 | 33.28 | 36,596,848 | +0.44(+1.33%) |
Nov 15, 2005 | 32.98 | 33.30 | 32.74 | 32.84 | 36,113,684 | -0.13(-0.39%) |
Nov 14, 2005 | 33.07 | 33.17 | 32.69 | 32.97 | 26,405,970 | +0.08(+0.23%) |
Nov 11, 2005 | 32.76 | 33.03 | 32.70 | 32.89 | 21,882,266 | +0.04(+0.12%) |
Nov 10, 2005 | 33.35 | 33.35 | 32.50 | 32.85 | 45,724,152 | -0.61(-1.83%) |
Nov 09, 2005 | 33.40 | 33.95 | 33.09 | 33.47 | 43,501,132 | +0.08(+0.23%) |
Nov 08, 2005 | 33.06 | 33.51 | 33.03 | 33.39 | 28,559,230 | +0.16(+0.47%) |
Nov 07, 2005 | 33.70 | 33.66 | 32.61 | 33.23 | 38,069,352 | -0.47(-1.38%) |
Nov 04, 2005 | 34.09 | 34.16 | 33.32 | 33.70 | 41,926,392 | -0.39(-1.14%) |
Nov 03, 2005 | 33.66 | 34.23 | 33.40 | 34.09 | 35,793,756 | +0.69(+2.07%) |
Nov 02, 2005 | 32.88 | 33.47 | 32.69 | 33.40 | 37,377,428 | +0.57(+1.74%) |
Nov 01, 2005 | 32.64 | 33.10 | 32.60 | 32.82 | 25,220,232 | +0.15(+0.46%) |
Oct 31, 2005 | 33.19 | 33.39 | 32.63 | 32.67 | 43,515,564 | -0.10(-0.30%) |
Oct 28, 2005 | 32.62 | 32.95 | 31.89 | 32.77 | 46,812,636 | +0.41(+1.28%) |
Oct 27, 2005 | 32.91 | 33.17 | 32.17 | 32.36 | 36,335,680 | -0.35(-1.07%) |
Oct 26, 2005 | 33.32 | 33.69 | 32.71 | 32.71 | 42,771,920 | -0.58(-1.75%) |
Oct 25, 2005 | 33.15 | 33.42 | 32.74 | 33.29 | 39,468,320 | +0.20(+0.62%) |
Oct 24, 2005 | 32.19 | 33.14 | 32.19 | 33.09 | 32,942,556 | +0.86(+2.67%) |
Oct 21, 2005 | 32.17 | 32.75 | 32.05 | 32.23 | 41,480,688 | +0.10(+0.31%) |
Oct 20, 2005 | 33.17 | 33.28 | 31.72 | 32.13 | 50,910,912 | -1.15(-3.45%) |
Oct 19, 2005 | 32.88 | 33.38 | 32.39 | 33.27 | 52,993,556 | +0.51(+1.55%) |
Oct 18, 2005 | 33.93 | 34.09 | 32.77 | 32.77 | 113,453,248 | -1.49(-4.35%) |
Oct 17, 2005 | 34.37 | 34.60 | 34.14 | 34.26 | 24,652,708 | +0.13(+0.38%) |
Oct 14, 2005 | 33.85 | 34.18 | 33.26 | 34.13 | 34,811,968 | +0.28(+0.83%) |
Oct 13, 2005 | 34.05 | 34.23 | 33.36 | 33.85 | 37,594,784 | -0.45(-1.32%) |
Oct 12, 2005 | 34.56 | 34.80 | 34.05 | 34.30 | 26,955,626 | -0.27(-0.77%) |
Oct 11, 2005 | 34.33 | 34.76 | 34.24 | 34.57 | 28,322,804 | +0.52(+1.54%) |
Oct 10, 2005 | 34.69 | 34.69 | 33.93 | 34.05 | 27,712,154 | -0.64(-1.85%) |
Oct 07, 2005 | 34.38 | 34.94 | 34.22 | 34.69 | 37,479,148 | +0.60(+1.76%) |
Oct 06, 2005 | 34.06 | 34.55 | 33.70 | 34.09 | 54,530,664 | -0.22(-0.64%) |
Oct 05, 2005 | 35.28 | 35.53 | 34.28 | 34.31 | 39,154,232 | -0.93(-2.64%) |
Oct 04, 2005 | 36.37 | 36.29 | 35.24 | 35.24 | 29,341,188 | -1.13(-3.10%) |