Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 36.13 | 36.27 | 35.90 | 36.27 | 162,982 | +0.14(+0.38%) |
Dec 29, 2005 | 36.15 | 36.24 | 35.98 | 36.13 | 151,543 | +0.06(+0.15%) |
Dec 28, 2005 | 35.90 | 36.24 | 35.71 | 36.07 | 201,658 | +0.29(+0.82%) |
Dec 27, 2005 | 36.39 | 36.43 | 35.71 | 35.78 | 173,550 | -0.58(-1.59%) |
Dec 23, 2005 | 36.12 | 36.50 | 36.12 | 36.36 | 98,595 | +0.26(+0.71%) |
Dec 22, 2005 | 36.38 | 36.38 | 36.02 | 36.10 | 199,152 | -0.22(-0.61%) |
Dec 21, 2005 | 36.32 | 36.49 | 36.04 | 36.32 | 198,498 | +0.04(+0.10%) |
Dec 20, 2005 | 35.57 | 36.47 | 35.57 | 36.28 | 281,842 | +0.73(+2.04%) |
Dec 19, 2005 | 35.98 | 36.14 | 35.54 | 35.56 | 330,104 | -0.38(-1.05%) |
Dec 16, 2005 | 36.44 | 36.44 | 35.78 | 35.94 | 342,742 | -0.11(-0.31%) |
Dec 15, 2005 | 36.05 | 36.19 | 35.83 | 36.05 | 196,537 | -0.12(-0.33%) |
Dec 14, 2005 | 36.16 | 36.42 | 36.05 | 36.16 | 119,513 | +0.04(+0.10%) |
Dec 13, 2005 | 36.25 | 36.39 | 35.93 | 36.13 | 266,262 | -0.07(-0.20%) |
Dec 12, 2005 | 36.07 | 36.34 | 35.89 | 36.20 | 483,282 | +0.21(+0.59%) |
Dec 09, 2005 | 36.29 | 36.61 | 35.96 | 35.99 | 350,913 | -0.17(-0.46%) |
Dec 08, 2005 | 36.72 | 36.76 | 35.89 | 36.16 | 302,323 | -0.52(-1.43%) |
Dec 07, 2005 | 36.89 | 37.00 | 36.39 | 36.68 | 266,589 | -0.21(-0.57%) |
Dec 06, 2005 | 36.62 | 36.95 | 36.35 | 36.89 | 315,615 | +0.36(+0.98%) |
Dec 05, 2005 | 37.04 | 37.62 | 36.44 | 36.53 | 399,503 | -0.65(-1.75%) |
Dec 02, 2005 | 37.06 | 37.73 | 36.78 | 37.18 | 393,620 | +0.33(+0.90%) |
Dec 01, 2005 | 36.24 | 36.93 | 36.10 | 36.85 | 363,660 | +0.69(+1.90%) |
Nov 30, 2005 | 36.12 | 36.40 | 35.99 | 36.16 | 489,056 | +0.03(+0.08%) |
Nov 29, 2005 | 36.27 | 36.21 | 35.72 | 36.14 | 342,197 | -0.12(-0.33%) |
Nov 28, 2005 | 37.37 | 37.38 | 36.21 | 36.26 | 960,136 | -1.11(-2.97%) |
Nov 25, 2005 | 37.01 | 37.67 | 37.01 | 37.37 | 247,742 | +0.47(+1.27%) |
Nov 23, 2005 | 36.40 | 37.17 | 36.40 | 36.90 | 716,534 | +0.33(+0.90%) |
Nov 22, 2005 | 36.07 | 36.57 | 35.94 | 36.57 | 285,764 | +0.53(+1.48%) |
Nov 21, 2005 | 36.01 | 36.20 | 35.71 | 36.04 | 308,860 | +0.05(+0.13%) |
Nov 18, 2005 | 35.50 | 36.00 | 35.14 | 35.99 | 402,117 | +0.71(+2.00%) |
Nov 17, 2005 | 34.73 | 35.29 | 34.73 | 35.28 | 218,980 | +0.69(+1.99%) |
Nov 16, 2005 | 34.71 | 34.87 | 34.38 | 34.60 | 140,103 | -0.07(-0.21%) |
Nov 15, 2005 | 34.94 | 35.04 | 34.58 | 34.67 | 201,767 | -0.28(-0.79%) |
Nov 14, 2005 | 34.99 | 34.99 | 34.55 | 34.94 | 151,216 | +0.12(+0.34%) |
Nov 11, 2005 | 34.82 | 34.97 | 34.36 | 34.82 | 158,733 | +0.01(+0.03%) |
Nov 10, 2005 | 35.16 | 35.16 | 34.26 | 34.82 | 270,620 | -0.26(-0.73%) |
Nov 09, 2005 | 34.51 | 35.07 | 34.13 | 35.07 | 373,683 | +0.51(+1.49%) |
Nov 08, 2005 | 34.47 | 34.76 | 34.18 | 34.56 | 202,093 | +0.04(+0.11%) |
Nov 07, 2005 | 34.56 | 34.70 | 34.25 | 34.52 | 215,712 | -0.03(-0.08%) |
Nov 04, 2005 | 34.56 | 34.60 | 34.23 | 34.55 | 266,371 | +0.17(+0.48%) |
Nov 03, 2005 | 34.37 | 34.89 | 34.27 | 34.38 | 549,630 | +0.14(+0.40%) |
Nov 02, 2005 | 34.05 | 34.47 | 34.05 | 34.25 | 763,490 | +0.30(+0.89%) |
Nov 01, 2005 | 34.62 | 34.73 | 33.94 | 33.94 | 583,512 | -0.66(-1.91%) |
Oct 31, 2005 | 35.34 | 35.66 | 34.39 | 34.60 | 974,082 | +0.64(+1.89%) |
Oct 28, 2005 | 33.96 | 34.93 | 33.08 | 33.96 | 2,204,077 | +2.09(+6.57%) |
Oct 27, 2005 | 33.18 | 33.90 | 31.85 | 31.87 | 947,499 | -1.33(-4.01%) |
Oct 26, 2005 | 32.95 | 33.58 | 32.95 | 33.20 | 513,460 | +0.16(+0.47%) |
Oct 25, 2005 | 33.10 | 33.36 | 32.77 | 33.04 | 464,325 | +0.05(+0.17%) |
Oct 24, 2005 | 32.59 | 33.15 | 32.57 | 32.99 | 312,237 | +0.67(+2.07%) |
Oct 21, 2005 | 32.10 | 32.51 | 31.48 | 32.32 | 350,368 | +0.27(+0.83%) |
Oct 20, 2005 | 32.67 | 32.88 | 31.90 | 32.05 | 420,529 | -0.51(-1.58%) |
Oct 19, 2005 | 32.36 | 32.59 | 32.14 | 32.57 | 446,023 | +0.16(+0.48%) |
Oct 18, 2005 | 32.71 | 32.80 | 32.27 | 32.41 | 519,343 | -0.31(-0.95%) |
Oct 17, 2005 | 32.80 | 33.00 | 32.42 | 32.72 | 287,616 | +0.00(+0.00%) |
Oct 14, 2005 | 32.72 | 33.05 | 32.38 | 32.72 | 451,034 | +0.08(+0.25%) |
Oct 13, 2005 | 32.61 | 33.46 | 32.59 | 32.64 | 473,913 | -0.17(-0.53%) |
Oct 12, 2005 | 33.22 | 33.40 | 32.38 | 32.81 | 464,652 | -0.70(-2.08%) |
Oct 11, 2005 | 34.18 | 34.18 | 33.45 | 33.51 | 310,930 | -0.50(-1.46%) |
Oct 10, 2005 | 34.48 | 34.53 | 33.92 | 34.01 | 209,066 | -0.41(-1.20%) |
Oct 07, 2005 | 34.38 | 34.79 | 34.28 | 34.42 | 169,955 | -0.05(-0.13%) |
Oct 06, 2005 | 35.25 | 35.25 | 33.70 | 34.47 | 410,070 | -0.66(-1.88%) |
Oct 05, 2005 | 36.02 | 36.02 | 35.13 | 35.13 | 119,949 | -0.86(-2.40%) |
Oct 04, 2005 | 36.21 | 36.58 | 35.99 | 35.99 | 210,264 | -0.11(-0.30%) |