Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.20 | 34.97 | 34.04 | 34.64 | 1,343,439 | +0.34(+0.99%) |
Dec 29, 2005 | 34.10 | 34.63 | 33.67 | 34.30 | 1,266,904 | +0.39(+1.14%) |
Dec 28, 2005 | 33.96 | 34.19 | 33.78 | 33.91 | 716,232 | +0.09(+0.28%) |
Dec 27, 2005 | 34.15 | 34.23 | 33.81 | 33.82 | 720,573 | -0.19(-0.56%) |
Dec 23, 2005 | 34.10 | 34.42 | 33.76 | 34.01 | 3,051,346 | -0.21(-0.61%) |
Dec 22, 2005 | 34.29 | 34.34 | 33.74 | 34.22 | 1,405,472 | -0.08(-0.22%) |
Dec 21, 2005 | 33.88 | 34.81 | 33.88 | 34.29 | 1,689,064 | +0.28(+0.83%) |
Dec 20, 2005 | 33.55 | 34.15 | 33.39 | 34.01 | 2,484,796 | +0.46(+1.38%) |
Dec 19, 2005 | 34.03 | 34.06 | 33.35 | 33.55 | 2,486,702 | -0.95(-2.77%) |
Dec 16, 2005 | 34.86 | 35.14 | 34.34 | 34.50 | 1,536,206 | -0.24(-0.68%) |
Dec 15, 2005 | 34.83 | 35.98 | 34.39 | 34.74 | 1,552,084 | -0.19(-0.54%) |
Dec 14, 2005 | 34.95 | 35.02 | 34.47 | 34.92 | 1,908,190 | -0.22(-0.62%) |
Dec 13, 2005 | 36.35 | 36.35 | 35.02 | 35.14 | 2,093,123 | -1.38(-3.78%) |
Dec 12, 2005 | 35.69 | 36.84 | 35.68 | 36.52 | 2,397,252 | +0.83(+2.33%) |
Dec 09, 2005 | 35.31 | 35.81 | 34.51 | 35.69 | 2,093,970 | +0.19(+0.53%) |
Dec 08, 2005 | 35.42 | 35.74 | 35.20 | 35.50 | 1,639,629 | +0.31(+0.89%) |
Dec 07, 2005 | 35.19 | 35.37 | 34.58 | 35.19 | 2,582,926 | -0.19(-0.53%) |
Dec 06, 2005 | 35.85 | 36.13 | 35.14 | 35.38 | 3,116,766 | +0.00(+0.00%) |
Dec 05, 2005 | 36.13 | 36.35 | 35.37 | 35.38 | 1,763,165 | -1.12(-3.08%) |
Dec 02, 2005 | 35.90 | 36.54 | 35.62 | 36.50 | 1,592,099 | -0.32(-0.87%) |
Dec 01, 2005 | 36.32 | 37.10 | 36.00 | 36.82 | 1,299,932 | +0.82(+2.28%) |
Nov 30, 2005 | 36.89 | 37.46 | 35.89 | 36.00 | 1,580,878 | -1.03(-2.78%) |
Nov 29, 2005 | 37.83 | 37.98 | 36.78 | 37.03 | 1,782,431 | -0.40(-1.06%) |
Nov 28, 2005 | 38.50 | 38.66 | 37.27 | 37.43 | 1,386,417 | -1.44(-3.69%) |
Nov 25, 2005 | 38.64 | 38.92 | 38.52 | 38.86 | 498,801 | -0.05(-0.12%) |
Nov 23, 2005 | 37.62 | 39.32 | 37.38 | 38.91 | 2,188,183 | +0.92(+2.41%) |
Nov 22, 2005 | 37.74 | 38.13 | 37.22 | 37.99 | 1,672,656 | -0.07(-0.17%) |
Nov 21, 2005 | 36.70 | 38.29 | 36.70 | 38.06 | 2,495,594 | +1.64(+4.51%) |
Nov 18, 2005 | 36.74 | 37.08 | 36.11 | 36.42 | 1,515,881 | +0.00(+0.00%) |
Nov 17, 2005 | 35.79 | 36.70 | 35.79 | 36.42 | 1,295,803 | +0.71(+1.98%) |
Nov 16, 2005 | 36.51 | 36.75 | 35.52 | 35.71 | 2,025,480 | -1.07(-2.90%) |
Nov 15, 2005 | 36.50 | 37.36 | 36.09 | 36.78 | 1,882,784 | +0.28(+0.78%) |
Nov 14, 2005 | 36.61 | 36.89 | 35.82 | 36.49 | 1,959,954 | -0.16(-0.44%) |
Nov 11, 2005 | 37.31 | 37.31 | 36.41 | 36.65 | 1,351,484 | -0.33(-0.89%) |
Nov 10, 2005 | 35.66 | 37.10 | 34.96 | 36.98 | 2,171,987 | +1.28(+3.57%) |
Nov 09, 2005 | 35.91 | 36.36 | 35.41 | 35.71 | 2,580,068 | -0.20(-0.55%) |
Nov 08, 2005 | 36.61 | 36.61 | 35.73 | 35.91 | 1,907,660 | -1.11(-2.99%) |
Nov 07, 2005 | 37.22 | 37.40 | 36.18 | 37.01 | 2,436,208 | -0.21(-0.56%) |
Nov 04, 2005 | 36.84 | 37.22 | 36.46 | 37.22 | 3,136,244 | +0.43(+1.18%) |
Nov 03, 2005 | 36.18 | 36.92 | 36.18 | 36.79 | 4,308,830 | +1.36(+3.84%) |
Nov 02, 2005 | 34.59 | 35.93 | 34.15 | 35.42 | 5,533,497 | +0.83(+2.40%) |
Nov 01, 2005 | 35.05 | 35.30 | 34.15 | 34.59 | 6,196,801 | -0.71(-2.01%) |
Oct 31, 2005 | 35.33 | 36.23 | 35.03 | 35.30 | 4,256,430 | -0.03(-0.08%) |
Oct 28, 2005 | 34.95 | 35.57 | 34.89 | 35.33 | 2,635,538 | +0.56(+1.60%) |
Oct 27, 2005 | 35.66 | 35.66 | 34.62 | 34.77 | 4,554,208 | -0.89(-2.49%) |
Oct 26, 2005 | 39.20 | 39.39 | 35.66 | 35.66 | 7,078,489 | -5.63(-13.64%) |
Oct 25, 2005 | 41.15 | 41.39 | 39.97 | 41.29 | 2,012,671 | +0.30(+0.74%) |
Oct 24, 2005 | 39.82 | 41.19 | 39.82 | 40.99 | 2,352,792 | +1.33(+3.36%) |
Oct 21, 2005 | 39.77 | 40.51 | 39.39 | 39.66 | 1,664,188 | -0.26(-0.64%) |
Oct 20, 2005 | 39.58 | 40.55 | 39.48 | 39.91 | 2,510,308 | +0.12(+0.31%) |
Oct 19, 2005 | 37.10 | 39.79 | 36.79 | 39.79 | 3,144,289 | +2.56(+6.88%) |
Oct 18, 2005 | 38.64 | 38.70 | 37.13 | 37.23 | 3,011,650 | -1.11(-2.91%) |
Oct 17, 2005 | 37.98 | 38.57 | 37.80 | 38.34 | 1,362,070 | +0.14(+0.37%) |
Oct 14, 2005 | 37.22 | 38.73 | 37.22 | 38.20 | 1,929,785 | +1.03(+2.77%) |
Oct 13, 2005 | 36.84 | 37.22 | 36.23 | 37.17 | 1,425,690 | +0.33(+0.90%) |
Oct 12, 2005 | 37.27 | 38.12 | 36.18 | 36.84 | 2,308,120 | -0.87(-2.30%) |
Oct 11, 2005 | 38.02 | 38.35 | 37.46 | 37.71 | 2,018,070 | -0.08(-0.20%) |
Oct 10, 2005 | 39.08 | 39.52 | 37.79 | 37.79 | 2,667,401 | -1.67(-4.24%) |
Oct 07, 2005 | 39.58 | 40.31 | 39.29 | 39.46 | 1,272,726 | -0.32(-0.81%) |
Oct 06, 2005 | 39.93 | 40.62 | 39.44 | 39.78 | 2,615,636 | -0.20(-0.50%) |
Oct 05, 2005 | 41.37 | 41.37 | 39.98 | 39.98 | 1,001,413 | -1.28(-3.09%) |
Oct 04, 2005 | 40.57 | 42.41 | 40.52 | 41.25 | 2,218,247 | +0.77(+1.91%) |