Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.12 | 35.29 | 34.50 | 34.70 | 247,701 | -0.66(-1.86%) |
Dec 29, 2005 | 35.01 | 35.88 | 34.98 | 35.35 | 378,206 | +0.07(+0.21%) |
Dec 28, 2005 | 34.61 | 35.34 | 34.33 | 35.28 | 485,549 | +0.10(+0.28%) |
Dec 27, 2005 | 36.24 | 36.24 | 34.94 | 35.18 | 265,031 | -0.86(-2.38%) |
Dec 23, 2005 | 36.27 | 36.30 | 35.58 | 36.03 | 255,102 | -0.14(-0.39%) |
Dec 22, 2005 | 36.47 | 36.47 | 35.86 | 36.17 | 357,745 | -0.17(-0.46%) |
Dec 21, 2005 | 36.07 | 36.87 | 35.79 | 36.34 | 547,972 | +0.38(+1.06%) |
Dec 20, 2005 | 35.33 | 36.27 | 35.29 | 35.96 | 378,047 | +0.64(+1.81%) |
Dec 19, 2005 | 36.15 | 36.16 | 35.09 | 35.32 | 244,789 | -0.67(-1.87%) |
Dec 16, 2005 | 36.53 | 36.53 | 35.98 | 35.99 | 216,760 | -0.32(-0.87%) |
Dec 15, 2005 | 36.53 | 36.53 | 35.59 | 36.31 | 333,031 | +0.01(+0.02%) |
Dec 14, 2005 | 36.02 | 36.57 | 35.93 | 36.30 | 311,673 | +0.27(+0.74%) |
Dec 13, 2005 | 36.24 | 36.26 | 35.65 | 36.03 | 390,282 | -0.24(-0.66%) |
Dec 12, 2005 | 36.22 | 36.90 | 35.95 | 36.27 | 456,138 | +0.01(+0.02%) |
Dec 09, 2005 | 36.39 | 36.62 | 36.12 | 36.27 | 360,091 | +0.02(+0.07%) |
Dec 08, 2005 | 36.78 | 36.99 | 36.15 | 36.24 | 403,979 | -0.34(-0.93%) |
Dec 07, 2005 | 36.96 | 36.99 | 35.80 | 36.58 | 600,609 | +0.01(+0.02%) |
Dec 06, 2005 | 36.12 | 36.95 | 35.78 | 36.57 | 933,687 | +0.63(+1.76%) |
Dec 05, 2005 | 34.99 | 36.37 | 34.18 | 35.94 | 1,306,997 | +1.10(+3.15%) |
Dec 02, 2005 | 35.71 | 35.71 | 34.72 | 34.84 | 435,452 | -0.73(-2.06%) |
Dec 01, 2005 | 36.08 | 36.28 | 35.48 | 35.58 | 354,118 | -0.20(-0.56%) |
Nov 30, 2005 | 35.44 | 36.15 | 35.21 | 35.78 | 583,711 | +0.29(+0.82%) |
Nov 29, 2005 | 35.29 | 35.71 | 35.05 | 35.48 | 472,539 | +0.55(+1.57%) |
Nov 28, 2005 | 36.20 | 36.29 | 34.85 | 34.94 | 418,678 | -1.14(-3.16%) |
Nov 25, 2005 | 36.07 | 36.37 | 35.93 | 36.08 | 73,000 | +0.12(+0.35%) |
Nov 23, 2005 | 35.79 | 36.08 | 35.50 | 35.95 | 218,802 | +0.33(+0.93%) |
Nov 22, 2005 | 36.16 | 36.16 | 35.32 | 35.62 | 896,530 | +0.31(+0.87%) |
Nov 21, 2005 | 35.76 | 35.79 | 35.12 | 35.31 | 465,069 | -0.44(-1.23%) |
Nov 18, 2005 | 34.91 | 35.77 | 34.68 | 35.75 | 479,067 | +1.07(+3.09%) |
Nov 17, 2005 | 33.66 | 34.91 | 33.66 | 34.68 | 556,966 | +0.17(+0.51%) |
Nov 16, 2005 | 34.76 | 35.33 | 34.20 | 34.50 | 372,649 | -0.26(-0.74%) |
Nov 15, 2005 | 35.37 | 35.46 | 34.39 | 34.76 | 445,389 | -0.59(-1.67%) |
Nov 14, 2005 | 35.63 | 35.63 | 34.91 | 35.35 | 651,171 | -0.14(-0.40%) |
Nov 11, 2005 | 35.12 | 35.83 | 34.93 | 35.49 | 480,887 | +0.74(+2.13%) |
Nov 10, 2005 | 34.20 | 35.19 | 33.67 | 34.75 | 897,089 | +0.57(+1.65%) |
Nov 09, 2005 | 33.61 | 34.19 | 33.39 | 34.19 | 345,741 | +0.70(+2.08%) |
Nov 08, 2005 | 34.08 | 34.12 | 33.25 | 33.49 | 710,268 | -0.81(-2.35%) |
Nov 07, 2005 | 33.37 | 34.31 | 33.17 | 34.30 | 621,201 | +1.17(+3.54%) |
Nov 04, 2005 | 34.30 | 34.50 | 32.40 | 33.12 | 954,302 | -0.94(-2.76%) |
Nov 03, 2005 | 33.29 | 34.60 | 33.08 | 34.06 | 524,109 | +0.79(+2.37%) |
Nov 02, 2005 | 32.33 | 33.51 | 32.21 | 33.27 | 546,354 | +0.91(+2.83%) |
Nov 01, 2005 | 31.84 | 32.46 | 31.84 | 32.36 | 420,576 | +0.34(+1.06%) |
Oct 31, 2005 | 31.13 | 32.14 | 30.95 | 32.02 | 445,621 | +1.21(+3.94%) |
Oct 28, 2005 | 30.61 | 31.54 | 30.26 | 30.81 | 744,815 | +0.36(+1.17%) |
Oct 27, 2005 | 31.70 | 31.70 | 30.28 | 30.45 | 452,207 | -1.21(-3.83%) |
Oct 26, 2005 | 32.39 | 32.52 | 31.48 | 31.66 | 318,033 | -0.72(-2.23%) |
Oct 25, 2005 | 32.20 | 32.70 | 31.69 | 32.38 | 466,193 | +0.19(+0.59%) |
Oct 24, 2005 | 31.59 | 32.41 | 31.32 | 32.19 | 507,040 | +0.68(+2.16%) |
Oct 21, 2005 | 31.50 | 31.92 | 31.02 | 31.51 | 305,507 | +0.14(+0.45%) |
Oct 20, 2005 | 31.46 | 32.42 | 31.15 | 31.37 | 292,674 | -0.18(-0.58%) |
Oct 19, 2005 | 30.68 | 31.76 | 30.11 | 31.55 | 467,276 | +0.71(+2.32%) |
Oct 18, 2005 | 31.98 | 32.11 | 30.79 | 30.84 | 443,502 | -1.25(-3.89%) |
Oct 17, 2005 | 32.25 | 32.55 | 31.74 | 32.09 | 327,478 | +0.02(+0.08%) |
Oct 14, 2005 | 31.38 | 32.32 | 31.17 | 32.06 | 633,250 | +1.39(+4.53%) |
Oct 13, 2005 | 31.59 | 31.59 | 30.01 | 30.67 | 1,154,827 | -1.21(-3.78%) |
Oct 12, 2005 | 33.42 | 33.42 | 31.35 | 31.88 | 768,570 | -1.37(-4.12%) |
Oct 11, 2005 | 33.11 | 33.38 | 33.02 | 33.25 | 898,163 | +0.29(+0.88%) |
Oct 10, 2005 | 33.18 | 33.52 | 32.56 | 32.96 | 530,292 | +0.05(+0.15%) |
Oct 07, 2005 | 32.54 | 33.25 | 32.54 | 32.91 | 282,987 | +0.34(+1.05%) |
Oct 06, 2005 | 32.53 | 33.25 | 32.16 | 32.57 | 252,242 | +0.05(+0.15%) |
Oct 05, 2005 | 32.78 | 33.15 | 32.50 | 32.52 | 264,904 | -0.35(-1.06%) |
Oct 04, 2005 | 33.25 | 33.77 | 32.87 | 32.87 | 303,643 | -0.37(-1.10%) |