Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.06 | 35.19 | 34.96 | 35.00 | 2,399,943 | -0.20(-0.57%) |
Dec 29, 2005 | 35.53 | 35.67 | 35.16 | 35.20 | 2,483,117 | -0.36(-1.01%) |
Dec 28, 2005 | 34.97 | 35.64 | 34.97 | 35.56 | 2,832,004 | +0.50(+1.42%) |
Dec 27, 2005 | 35.12 | 35.28 | 35.01 | 35.06 | 1,808,862 | -0.05(-0.13%) |
Dec 23, 2005 | 35.12 | 35.19 | 35.00 | 35.10 | 1,661,092 | +0.11(+0.32%) |
Dec 22, 2005 | 34.96 | 35.26 | 34.96 | 34.99 | 2,363,128 | +0.05(+0.15%) |
Dec 21, 2005 | 35.12 | 35.26 | 34.84 | 34.94 | 2,042,363 | -0.07(-0.20%) |
Dec 20, 2005 | 35.20 | 35.22 | 34.87 | 35.01 | 3,825,149 | +0.48(+1.39%) |
Dec 19, 2005 | 34.69 | 34.76 | 34.41 | 34.53 | 2,881,602 | -0.16(-0.46%) |
Dec 16, 2005 | 34.43 | 34.95 | 34.47 | 34.69 | 4,628,596 | +0.25(+0.73%) |
Dec 15, 2005 | 34.66 | 34.71 | 34.29 | 34.43 | 3,012,499 | -0.22(-0.63%) |
Dec 14, 2005 | 34.76 | 35.00 | 34.55 | 34.65 | 3,109,989 | -0.16(-0.46%) |
Dec 13, 2005 | 34.31 | 34.85 | 34.22 | 34.81 | 3,213,105 | +0.48(+1.38%) |
Dec 12, 2005 | 34.29 | 34.55 | 34.07 | 34.34 | 2,436,246 | +0.16(+0.48%) |
Dec 09, 2005 | 34.19 | 34.34 | 34.03 | 34.17 | 2,242,969 | +0.09(+0.28%) |
Dec 08, 2005 | 34.12 | 34.39 | 34.04 | 34.08 | 3,216,343 | -0.11(-0.33%) |
Dec 07, 2005 | 34.68 | 34.68 | 34.17 | 34.19 | 2,948,925 | -0.80(-2.30%) |
Dec 06, 2005 | 34.97 | 35.28 | 34.92 | 34.99 | 2,296,657 | +0.14(+0.40%) |
Dec 05, 2005 | 34.95 | 35.01 | 34.74 | 34.85 | 1,597,348 | -0.09(-0.27%) |
Dec 02, 2005 | 34.93 | 35.10 | 34.82 | 34.95 | 2,506,978 | -0.12(-0.35%) |
Dec 01, 2005 | 34.61 | 35.20 | 34.62 | 35.07 | 2,737,581 | +0.46(+1.34%) |
Nov 30, 2005 | 35.03 | 35.12 | 34.57 | 34.60 | 3,536,597 | -0.25(-0.72%) |
Nov 29, 2005 | 34.70 | 35.08 | 34.51 | 34.86 | 2,554,360 | +0.42(+1.23%) |
Nov 28, 2005 | 34.88 | 34.93 | 34.39 | 34.43 | 2,326,484 | -0.23(-0.68%) |
Nov 25, 2005 | 34.48 | 34.75 | 34.46 | 34.67 | 1,748,357 | +0.30(+0.87%) |
Nov 23, 2005 | 34.32 | 34.57 | 34.09 | 34.37 | 2,157,750 | +0.01(+0.02%) |
Nov 22, 2005 | 34.89 | 34.89 | 34.24 | 34.36 | 5,974,037 | -0.78(-2.22%) |
Nov 21, 2005 | 35.19 | 35.40 | 34.93 | 35.14 | 2,745,422 | +0.04(+0.10%) |
Nov 18, 2005 | 35.45 | 35.46 | 34.81 | 35.11 | 2,375,741 | +0.04(+0.12%) |
Nov 17, 2005 | 34.83 | 35.12 | 34.75 | 35.07 | 1,911,807 | +0.25(+0.71%) |
Nov 16, 2005 | 34.83 | 34.97 | 34.68 | 34.82 | 2,599,185 | -0.04(-0.12%) |
Nov 15, 2005 | 35.13 | 35.19 | 34.82 | 34.86 | 3,139,646 | -0.26(-0.75%) |
Nov 14, 2005 | 35.20 | 35.36 | 35.00 | 35.13 | 4,449,465 | +0.48(+1.39%) |
Nov 11, 2005 | 34.49 | 34.80 | 34.43 | 34.65 | 2,139,002 | +0.01(+0.03%) |
Nov 10, 2005 | 34.03 | 34.75 | 33.94 | 34.63 | 2,860,979 | +0.50(+1.48%) |
Nov 09, 2005 | 34.04 | 34.46 | 33.85 | 34.13 | 3,223,160 | +0.49(+1.45%) |
Nov 08, 2005 | 33.75 | 33.94 | 33.64 | 33.64 | 3,664,596 | -0.11(-0.31%) |
Nov 07, 2005 | 33.21 | 33.87 | 33.24 | 33.75 | 4,391,516 | +0.55(+1.64%) |
Nov 04, 2005 | 33.44 | 33.62 | 33.20 | 33.20 | 3,759,019 | -0.15(-0.46%) |
Nov 03, 2005 | 33.00 | 33.47 | 33.00 | 33.36 | 5,235,697 | +0.36(+1.10%) |
Nov 02, 2005 | 32.65 | 33.09 | 32.65 | 32.99 | 5,176,726 | +0.15(+0.46%) |
Nov 01, 2005 | 33.20 | 33.43 | 32.62 | 32.84 | 6,250,488 | -0.51(-1.53%) |
Oct 31, 2005 | 33.74 | 33.74 | 33.21 | 33.35 | 4,922,091 | -0.29(-0.85%) |
Oct 28, 2005 | 33.24 | 33.65 | 33.11 | 33.64 | 4,238,803 | +0.52(+1.58%) |
Oct 27, 2005 | 33.06 | 33.40 | 32.97 | 33.11 | 2,677,587 | -0.04(-0.11%) |
Oct 26, 2005 | 33.33 | 33.44 | 33.04 | 33.15 | 4,159,208 | -0.25(-0.74%) |
Oct 25, 2005 | 33.82 | 34.24 | 33.20 | 33.40 | 5,110,255 | -0.71(-2.08%) |
Oct 24, 2005 | 34.03 | 34.62 | 33.92 | 34.11 | 5,666,566 | +0.77(+2.31%) |
Oct 21, 2005 | 33.62 | 33.65 | 33.17 | 33.34 | 4,504,005 | -0.13(-0.40%) |
Oct 20, 2005 | 33.70 | 33.81 | 33.37 | 33.47 | 3,992,179 | -0.29(-0.85%) |
Oct 19, 2005 | 33.47 | 33.78 | 33.36 | 33.76 | 4,059,331 | +0.31(+0.91%) |
Oct 18, 2005 | 33.40 | 33.53 | 33.30 | 33.45 | 2,934,949 | +0.09(+0.26%) |
Oct 17, 2005 | 33.53 | 33.56 | 33.31 | 33.37 | 3,259,464 | -0.22(-0.65%) |
Oct 14, 2005 | 33.53 | 33.73 | 33.13 | 33.58 | 3,799,413 | +0.19(+0.58%) |
Oct 13, 2005 | 33.33 | 33.62 | 33.06 | 33.39 | 3,435,186 | -0.28(-0.84%) |
Oct 12, 2005 | 33.82 | 33.98 | 33.62 | 33.67 | 3,155,667 | -0.23(-0.67%) |
Oct 11, 2005 | 33.94 | 34.16 | 33.74 | 33.90 | 2,173,771 | -0.14(-0.40%) |
Oct 10, 2005 | 34.31 | 34.38 | 33.89 | 34.04 | 2,194,394 | -0.16(-0.48%) |
Oct 07, 2005 | 34.15 | 34.31 | 33.97 | 34.20 | 2,754,284 | +0.20(+0.59%) |
Oct 06, 2005 | 33.85 | 34.14 | 33.74 | 34.00 | 4,454,749 | -0.18(-0.53%) |
Oct 05, 2005 | 34.84 | 34.96 | 34.18 | 34.18 | 2,825,698 | -0.66(-1.89%) |
Oct 04, 2005 | 34.89 | 35.14 | 34.21 | 34.84 | 3,434,163 | +0.13(+0.39%) |