Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 36.98 | 37.47 | 36.92 | 36.96 | 3,167,293 | -0.18(-0.49%) |
Dec 29, 2005 | 37.50 | 37.65 | 37.12 | 37.14 | 3,308,002 | -0.21(-0.56%) |
Dec 28, 2005 | 37.48 | 37.67 | 37.29 | 37.35 | 4,253,103 | -0.02(-0.05%) |
Dec 27, 2005 | 37.62 | 37.74 | 37.37 | 37.37 | 5,941,909 | +0.05(+0.13%) |
Dec 23, 2005 | 36.97 | 37.48 | 36.91 | 37.32 | 4,210,712 | +0.38(+1.02%) |
Dec 22, 2005 | 36.81 | 36.97 | 36.59 | 36.94 | 5,165,332 | +0.30(+0.83%) |
Dec 21, 2005 | 36.44 | 36.71 | 36.19 | 36.64 | 7,340,522 | +0.32(+0.87%) |
Dec 20, 2005 | 35.80 | 36.44 | 35.50 | 36.32 | 5,497,322 | +0.83(+2.33%) |
Dec 19, 2005 | 36.08 | 36.24 | 35.50 | 35.50 | 3,999,202 | -0.58(-1.62%) |
Dec 16, 2005 | 36.67 | 36.81 | 36.03 | 36.08 | 6,504,597 | -0.59(-1.61%) |
Dec 15, 2005 | 36.64 | 36.73 | 36.47 | 36.67 | 3,761,662 | +0.03(+0.09%) |
Dec 14, 2005 | 36.51 | 36.72 | 36.25 | 36.64 | 4,265,300 | -0.04(-0.11%) |
Dec 13, 2005 | 36.23 | 36.68 | 35.91 | 36.68 | 4,999,932 | +0.30(+0.81%) |
Dec 12, 2005 | 36.30 | 36.60 | 36.22 | 36.39 | 4,438,434 | +0.22(+0.59%) |
Dec 09, 2005 | 35.60 | 36.30 | 35.31 | 36.17 | 6,377,126 | +0.74(+2.09%) |
Dec 08, 2005 | 35.69 | 35.77 | 35.16 | 35.43 | 7,014,035 | -0.26(-0.73%) |
Dec 07, 2005 | 35.73 | 35.89 | 35.61 | 35.69 | 4,832,598 | -0.07(-0.21%) |
Dec 06, 2005 | 35.90 | 36.24 | 35.57 | 35.77 | 7,772,764 | +0.40(+1.12%) |
Dec 05, 2005 | 35.83 | 35.89 | 35.18 | 35.37 | 8,106,985 | -0.84(-2.32%) |
Dec 02, 2005 | 36.09 | 36.71 | 36.00 | 36.21 | 5,467,277 | +0.04(+0.11%) |
Dec 01, 2005 | 36.30 | 36.59 | 35.84 | 36.17 | 9,547,989 | +0.19(+0.54%) |
Nov 30, 2005 | 36.13 | 36.46 | 35.87 | 35.98 | 6,731,576 | -0.33(-0.91%) |
Nov 29, 2005 | 36.84 | 36.92 | 35.85 | 36.30 | 9,719,190 | -0.48(-1.32%) |
Nov 28, 2005 | 37.02 | 37.06 | 36.51 | 36.79 | 10,386,294 | -0.34(-0.92%) |
Nov 25, 2005 | 37.31 | 37.31 | 36.89 | 37.13 | 3,370,473 | +0.09(+0.24%) |
Nov 23, 2005 | 37.03 | 37.43 | 36.98 | 37.04 | 7,349,893 | +0.02(+0.05%) |
Nov 22, 2005 | 36.88 | 37.20 | 36.80 | 37.02 | 7,958,839 | +0.10(+0.27%) |
Nov 21, 2005 | 36.90 | 37.13 | 36.74 | 36.92 | 5,661,830 | -0.20(-0.54%) |
Nov 18, 2005 | 37.57 | 37.58 | 36.82 | 37.12 | 7,332,341 | -0.12(-0.32%) |
Nov 17, 2005 | 36.78 | 37.31 | 36.48 | 37.25 | 8,470,806 | +0.60(+1.63%) |
Nov 16, 2005 | 36.44 | 36.84 | 35.91 | 36.65 | 8,899,627 | +0.14(+0.39%) |
Nov 15, 2005 | 39.28 | 36.98 | 35.81 | 36.51 | 35,965,152 | -2.78(-7.07%) |
Nov 14, 2005 | 39.25 | 39.45 | 38.99 | 39.28 | 4,457,027 | -0.01(-0.03%) |
Nov 11, 2005 | 39.34 | 39.86 | 38.92 | 39.30 | 5,766,098 | -0.27(-0.68%) |
Nov 10, 2005 | 37.75 | 39.71 | 37.51 | 39.57 | 10,627,552 | +1.54(+4.05%) |
Nov 09, 2005 | 38.32 | 38.40 | 37.78 | 38.03 | 4,911,282 | -0.22(-0.58%) |
Nov 08, 2005 | 38.34 | 38.42 | 38.10 | 38.25 | 5,457,757 | -0.60(-1.56%) |
Nov 07, 2005 | 38.66 | 38.89 | 38.50 | 38.85 | 6,592,949 | +0.26(+0.66%) |
Nov 04, 2005 | 38.19 | 38.69 | 38.19 | 38.60 | 7,016,564 | +0.41(+1.07%) |
Nov 03, 2005 | 38.93 | 39.09 | 37.83 | 38.19 | 12,058,144 | -0.11(-0.30%) |
Nov 02, 2005 | 37.21 | 38.87 | 37.18 | 38.30 | 8,741,366 | +1.12(+3.02%) |
Nov 01, 2005 | 37.41 | 37.68 | 37.12 | 37.18 | 5,072,815 | -0.26(-0.70%) |
Oct 31, 2005 | 37.05 | 37.68 | 36.99 | 37.44 | 8,321,767 | +0.79(+2.16%) |
Oct 28, 2005 | 35.57 | 36.67 | 35.52 | 36.65 | 6,227,939 | +1.35(+3.83%) |
Oct 27, 2005 | 36.21 | 36.47 | 35.09 | 35.30 | 5,684,587 | -0.91(-2.53%) |
Oct 26, 2005 | 36.30 | 36.78 | 36.14 | 36.21 | 5,031,614 | -0.13(-0.35%) |
Oct 25, 2005 | 37.06 | 37.08 | 36.12 | 36.34 | 6,651,256 | -0.79(-2.12%) |
Oct 24, 2005 | 36.92 | 37.38 | 36.64 | 37.12 | 4,399,167 | +0.39(+1.06%) |
Oct 21, 2005 | 37.49 | 37.63 | 36.67 | 36.73 | 7,291,586 | -0.75(-2.01%) |
Oct 20, 2005 | 37.65 | 38.48 | 37.43 | 37.49 | 12,431,038 | -0.16(-0.43%) |
Oct 19, 2005 | 35.88 | 37.80 | 35.57 | 37.65 | 11,766,463 | +1.87(+5.22%) |
Oct 18, 2005 | 35.81 | 36.20 | 35.50 | 35.78 | 6,265,273 | -0.03(-0.08%) |
Oct 17, 2005 | 35.84 | 35.99 | 35.33 | 35.81 | 5,371,487 | -0.15(-0.43%) |
Oct 14, 2005 | 35.33 | 36.07 | 35.15 | 35.96 | 5,125,023 | +0.77(+2.18%) |
Oct 13, 2005 | 34.59 | 35.30 | 34.59 | 35.20 | 6,715,215 | +0.61(+1.75%) |
Oct 12, 2005 | 34.75 | 34.95 | 34.13 | 34.59 | 8,562,579 | -0.36(-1.04%) |
Oct 11, 2005 | 35.30 | 35.53 | 34.91 | 34.95 | 4,230,346 | -0.15(-0.44%) |
Oct 10, 2005 | 35.70 | 35.82 | 35.03 | 35.11 | 5,054,669 | -0.37(-1.04%) |
Oct 07, 2005 | 35.57 | 35.63 | 35.03 | 35.48 | 6,297,996 | +0.50(+1.44%) |
Oct 06, 2005 | 34.66 | 35.57 | 34.54 | 34.97 | 9,272,372 | +0.52(+1.52%) |
Oct 05, 2005 | 35.03 | 35.07 | 34.45 | 34.45 | 5,877,505 | -0.58(-1.65%) |
Oct 04, 2005 | 34.74 | 35.38 | 34.62 | 35.03 | 5,593,260 | +0.19(+0.54%) |