Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.62 | 35.70 | 35.43 | 35.55 | 887,519 | -0.37(-1.03%) |
Dec 29, 2005 | 36.20 | 36.23 | 35.89 | 35.92 | 848,981 | -0.18(-0.50%) |
Dec 28, 2005 | 36.40 | 36.44 | 36.02 | 36.10 | 546,380 | +0.23(+0.64%) |
Dec 27, 2005 | 36.10 | 36.19 | 35.84 | 35.88 | 365,859 | -0.13(-0.37%) |
Dec 23, 2005 | 36.01 | 36.12 | 35.91 | 36.01 | 551,958 | -0.17(-0.46%) |
Dec 22, 2005 | 35.99 | 36.18 | 35.94 | 36.18 | 658,952 | +0.17(+0.46%) |
Dec 21, 2005 | 35.92 | 36.06 | 35.85 | 36.01 | 763,284 | +0.17(+0.46%) |
Dec 20, 2005 | 35.92 | 35.93 | 35.66 | 35.84 | 941,016 | -0.42(-1.15%) |
Dec 19, 2005 | 36.53 | 36.65 | 36.25 | 36.26 | 925,550 | -0.28(-0.78%) |
Dec 16, 2005 | 36.67 | 36.67 | 36.38 | 36.55 | 541,563 | -0.08(-0.22%) |
Dec 15, 2005 | 36.58 | 36.69 | 36.42 | 36.63 | 798,019 | +0.02(+0.06%) |
Dec 14, 2005 | 36.49 | 36.66 | 36.47 | 36.60 | 902,478 | -0.01(-0.02%) |
Dec 13, 2005 | 36.32 | 36.72 | 36.31 | 36.61 | 907,929 | +0.09(+0.26%) |
Dec 12, 2005 | 36.48 | 36.59 | 36.27 | 36.51 | 840,614 | +0.31(+0.85%) |
Dec 09, 2005 | 36.01 | 36.25 | 35.91 | 36.21 | 523,688 | +0.25(+0.70%) |
Dec 08, 2005 | 35.91 | 36.28 | 35.77 | 35.95 | 1,338,061 | +0.22(+0.62%) |
Dec 07, 2005 | 35.84 | 35.93 | 35.54 | 35.73 | 765,313 | -0.44(-1.22%) |
Dec 06, 2005 | 36.09 | 36.35 | 35.92 | 36.18 | 750,227 | +0.24(+0.68%) |
Dec 05, 2005 | 36.07 | 36.11 | 35.71 | 35.93 | 833,515 | -0.03(-0.09%) |
Dec 02, 2005 | 35.74 | 36.00 | 35.67 | 35.96 | 727,281 | +0.10(+0.29%) |
Dec 01, 2005 | 35.70 | 35.90 | 35.61 | 35.86 | 1,111,523 | +0.24(+0.69%) |
Nov 30, 2005 | 35.75 | 35.82 | 35.58 | 35.62 | 1,295,340 | +0.17(+0.49%) |
Nov 29, 2005 | 35.66 | 35.67 | 35.38 | 35.44 | 1,224,602 | +0.48(+1.38%) |
Nov 28, 2005 | 35.28 | 35.32 | 34.84 | 34.96 | 1,300,918 | +0.54(+1.58%) |
Nov 25, 2005 | 34.46 | 34.51 | 34.38 | 34.42 | 233,637 | +0.11(+0.32%) |
Nov 23, 2005 | 34.25 | 34.42 | 34.23 | 34.31 | 652,360 | +0.13(+0.39%) |
Nov 22, 2005 | 33.79 | 34.24 | 33.70 | 34.17 | 1,920,571 | +0.35(+1.05%) |
Nov 21, 2005 | 33.86 | 33.96 | 33.68 | 33.82 | 983,738 | +0.15(+0.44%) |
Nov 18, 2005 | 33.68 | 33.71 | 33.41 | 33.67 | 705,350 | +0.33(+0.99%) |
Nov 17, 2005 | 33.28 | 33.47 | 33.02 | 33.34 | 2,235,342 | +0.14(+0.43%) |
Nov 16, 2005 | 33.37 | 33.37 | 33.13 | 33.19 | 795,864 | -0.18(-0.54%) |
Nov 15, 2005 | 33.56 | 33.73 | 33.30 | 33.38 | 633,598 | -0.19(-0.56%) |
Nov 14, 2005 | 33.59 | 33.63 | 33.49 | 33.56 | 902,098 | -0.32(-0.93%) |
Nov 11, 2005 | 33.70 | 33.91 | 33.68 | 33.88 | 1,345,287 | +0.24(+0.73%) |
Nov 10, 2005 | 33.60 | 33.72 | 33.19 | 33.64 | 1,281,268 | -0.14(-0.42%) |
Nov 09, 2005 | 33.62 | 33.90 | 33.54 | 33.78 | 994,767 | +0.06(+0.19%) |
Nov 08, 2005 | 33.63 | 33.84 | 33.53 | 33.71 | 843,657 | -0.10(-0.30%) |
Nov 07, 2005 | 33.79 | 33.90 | 33.53 | 33.82 | 1,039,137 | +0.11(+0.33%) |
Nov 04, 2005 | 34.01 | 34.11 | 33.55 | 33.71 | 878,645 | -0.21(-0.63%) |
Nov 03, 2005 | 34.09 | 34.27 | 33.86 | 33.92 | 1,542,542 | -0.24(-0.69%) |
Nov 02, 2005 | 33.64 | 34.16 | 33.61 | 34.16 | 1,070,576 | +0.37(+1.10%) |
Nov 01, 2005 | 33.64 | 33.88 | 33.55 | 33.79 | 940,636 | -0.09(-0.26%) |
Oct 31, 2005 | 33.56 | 33.99 | 33.56 | 33.87 | 1,176,556 | +0.16(+0.47%) |
Oct 28, 2005 | 33.45 | 34.09 | 33.40 | 33.71 | 1,956,701 | +0.26(+0.78%) |
Oct 27, 2005 | 33.98 | 34.05 | 33.45 | 33.45 | 924,409 | -0.53(-1.56%) |
Oct 26, 2005 | 34.20 | 34.40 | 33.94 | 33.98 | 1,420,842 | -0.35(-1.01%) |
Oct 25, 2005 | 34.55 | 34.71 | 34.18 | 34.33 | 1,336,413 | -0.36(-1.05%) |
Oct 24, 2005 | 34.33 | 34.72 | 34.30 | 34.69 | 1,534,682 | +0.28(+0.83%) |
Oct 21, 2005 | 34.68 | 34.85 | 34.36 | 34.41 | 1,839,185 | +0.03(+0.09%) |
Oct 20, 2005 | 34.89 | 34.96 | 34.31 | 34.38 | 4,433,161 | +0.03(+0.09%) |
Oct 19, 2005 | 33.64 | 34.35 | 33.58 | 34.35 | 2,441,217 | +0.22(+0.65%) |
Oct 18, 2005 | 34.07 | 34.28 | 34.02 | 34.12 | 1,506,286 | -0.24(-0.69%) |
Oct 17, 2005 | 34.29 | 34.46 | 34.26 | 34.36 | 1,003,894 | +0.24(+0.72%) |
Oct 14, 2005 | 33.72 | 34.16 | 33.67 | 34.12 | 859,883 | +0.46(+1.36%) |
Oct 13, 2005 | 33.31 | 33.67 | 33.15 | 33.66 | 1,160,202 | +0.23(+0.68%) |
Oct 12, 2005 | 33.64 | 33.79 | 33.43 | 33.43 | 1,575,249 | -0.23(-0.68%) |
Oct 11, 2005 | 33.99 | 34.09 | 33.60 | 33.66 | 2,353,619 | -0.22(-0.65%) |
Oct 10, 2005 | 33.95 | 34.02 | 33.67 | 33.88 | 1,702,653 | +0.00(+0.00%) |
Oct 07, 2005 | 33.70 | 33.94 | 33.72 | 33.88 | 1,588,306 | +0.37(+1.11%) |
Oct 06, 2005 | 33.75 | 33.87 | 33.41 | 33.51 | 1,565,994 | -0.13(-0.40%) |
Oct 05, 2005 | 33.96 | 34.08 | 33.64 | 33.64 | 1,477,635 | -0.29(-0.86%) |
Oct 04, 2005 | 34.16 | 34.38 | 33.93 | 33.94 | 601,905 | -0.04(-0.12%) |