Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.08 | 35.21 | 34.98 | 35.02 | 2,398,519 | -0.20(-0.57%) |
Dec 29, 2005 | 35.55 | 35.69 | 35.18 | 35.22 | 2,481,644 | -0.36(-1.01%) |
Dec 28, 2005 | 35.00 | 35.66 | 35.00 | 35.58 | 2,830,325 | +0.50(+1.42%) |
Dec 27, 2005 | 35.14 | 35.30 | 35.03 | 35.08 | 1,807,790 | -0.05(-0.13%) |
Dec 23, 2005 | 35.14 | 35.21 | 35.02 | 35.12 | 1,660,107 | +0.11(+0.32%) |
Dec 22, 2005 | 34.98 | 35.28 | 34.98 | 35.01 | 2,361,727 | +0.05(+0.15%) |
Dec 21, 2005 | 35.14 | 35.28 | 34.86 | 34.96 | 2,041,152 | -0.07(-0.20%) |
Dec 20, 2005 | 35.22 | 35.24 | 34.90 | 35.03 | 3,822,880 | +0.48(+1.39%) |
Dec 19, 2005 | 34.71 | 34.78 | 34.43 | 34.55 | 2,879,893 | -0.16(-0.46%) |
Dec 16, 2005 | 34.46 | 34.97 | 34.49 | 34.71 | 4,625,850 | +0.25(+0.73%) |
Dec 15, 2005 | 34.68 | 34.73 | 34.31 | 34.46 | 3,010,712 | -0.22(-0.63%) |
Dec 14, 2005 | 34.78 | 35.02 | 34.57 | 34.67 | 3,108,145 | -0.16(-0.46%) |
Dec 13, 2005 | 34.33 | 34.87 | 34.24 | 34.83 | 3,211,199 | +0.48(+1.38%) |
Dec 12, 2005 | 34.31 | 34.57 | 34.09 | 34.36 | 2,434,801 | +0.16(+0.48%) |
Dec 09, 2005 | 34.21 | 34.36 | 34.05 | 34.19 | 2,241,639 | +0.09(+0.28%) |
Dec 08, 2005 | 34.14 | 34.41 | 34.06 | 34.10 | 3,214,435 | -0.11(-0.33%) |
Dec 07, 2005 | 34.70 | 34.70 | 34.19 | 34.21 | 2,947,176 | -0.80(-2.30%) |
Dec 06, 2005 | 34.99 | 35.30 | 34.94 | 35.01 | 2,295,295 | +0.14(+0.40%) |
Dec 05, 2005 | 34.97 | 35.03 | 34.76 | 34.87 | 1,596,401 | -0.09(-0.27%) |
Dec 02, 2005 | 34.95 | 35.12 | 34.84 | 34.97 | 2,505,491 | -0.12(-0.35%) |
Dec 01, 2005 | 34.63 | 35.22 | 34.64 | 35.09 | 2,735,958 | +0.46(+1.34%) |
Nov 30, 2005 | 35.05 | 35.14 | 34.59 | 34.63 | 3,534,499 | -0.25(-0.72%) |
Nov 29, 2005 | 34.73 | 35.10 | 34.53 | 34.88 | 2,552,845 | +0.42(+1.23%) |
Nov 28, 2005 | 34.90 | 34.95 | 34.41 | 34.46 | 2,325,104 | -0.23(-0.68%) |
Nov 25, 2005 | 34.50 | 34.77 | 34.48 | 34.69 | 1,747,320 | +0.30(+0.87%) |
Nov 23, 2005 | 34.34 | 34.59 | 34.11 | 34.39 | 2,156,470 | +0.01(+0.02%) |
Nov 22, 2005 | 34.91 | 34.91 | 34.26 | 34.38 | 5,970,493 | -0.78(-2.22%) |
Nov 21, 2005 | 35.21 | 35.42 | 34.95 | 35.17 | 2,743,793 | +0.04(+0.10%) |
Nov 18, 2005 | 35.47 | 35.48 | 34.83 | 35.13 | 2,374,332 | +0.04(+0.12%) |
Nov 17, 2005 | 34.85 | 35.14 | 34.77 | 35.09 | 1,910,673 | +0.25(+0.71%) |
Nov 16, 2005 | 34.85 | 34.99 | 34.70 | 34.84 | 2,597,644 | -0.04(-0.12%) |
Nov 15, 2005 | 35.15 | 35.21 | 34.84 | 34.88 | 3,137,783 | -0.26(-0.75%) |
Nov 14, 2005 | 35.22 | 35.38 | 35.02 | 35.15 | 4,446,826 | +0.48(+1.39%) |
Nov 11, 2005 | 34.51 | 34.83 | 34.46 | 34.67 | 2,137,733 | +0.01(+0.03%) |
Nov 10, 2005 | 34.05 | 34.77 | 33.96 | 34.65 | 2,859,282 | +0.50(+1.48%) |
Nov 09, 2005 | 34.06 | 34.48 | 33.87 | 34.15 | 3,221,249 | +0.49(+1.45%) |
Nov 08, 2005 | 33.77 | 33.96 | 33.66 | 33.66 | 3,662,422 | -0.11(-0.31%) |
Nov 07, 2005 | 33.23 | 33.89 | 33.26 | 33.77 | 4,388,911 | +0.55(+1.64%) |
Nov 04, 2005 | 33.46 | 33.65 | 33.22 | 33.22 | 3,756,789 | -0.15(-0.46%) |
Nov 03, 2005 | 33.02 | 33.49 | 33.02 | 33.38 | 5,232,592 | +0.36(+1.10%) |
Nov 02, 2005 | 32.67 | 33.10 | 32.67 | 33.01 | 5,173,655 | +0.15(+0.46%) |
Nov 01, 2005 | 33.22 | 33.45 | 32.64 | 32.86 | 6,246,780 | -0.51(-1.53%) |
Oct 31, 2005 | 33.76 | 33.76 | 33.23 | 33.37 | 4,919,171 | -0.29(-0.85%) |
Oct 28, 2005 | 33.26 | 33.67 | 33.13 | 33.66 | 4,236,289 | +0.52(+1.58%) |
Oct 27, 2005 | 33.08 | 33.42 | 32.99 | 33.13 | 2,675,999 | -0.04(-0.11%) |
Oct 26, 2005 | 33.35 | 33.46 | 33.06 | 33.17 | 4,156,741 | -0.25(-0.74%) |
Oct 25, 2005 | 33.84 | 34.26 | 33.22 | 33.42 | 5,107,224 | -0.71(-2.08%) |
Oct 24, 2005 | 34.05 | 34.64 | 33.94 | 34.13 | 5,663,205 | +0.77(+2.31%) |
Oct 21, 2005 | 33.64 | 33.67 | 33.19 | 33.36 | 4,501,334 | -0.14(-0.40%) |
Oct 20, 2005 | 33.72 | 33.83 | 33.39 | 33.49 | 3,989,811 | -0.29(-0.85%) |
Oct 19, 2005 | 33.49 | 33.80 | 33.38 | 33.78 | 4,056,924 | +0.31(+0.91%) |
Oct 18, 2005 | 33.42 | 33.55 | 33.32 | 33.47 | 2,933,208 | +0.09(+0.26%) |
Oct 17, 2005 | 33.55 | 33.58 | 33.33 | 33.39 | 3,257,531 | -0.22(-0.65%) |
Oct 14, 2005 | 33.55 | 33.75 | 33.15 | 33.60 | 3,797,159 | +0.19(+0.58%) |
Oct 13, 2005 | 33.35 | 33.64 | 33.08 | 33.41 | 3,433,148 | -0.28(-0.84%) |
Oct 12, 2005 | 33.84 | 34.00 | 33.64 | 33.69 | 3,153,795 | -0.23(-0.67%) |
Oct 11, 2005 | 33.96 | 34.18 | 33.76 | 33.92 | 2,172,482 | -0.14(-0.40%) |
Oct 10, 2005 | 34.33 | 34.40 | 33.91 | 34.06 | 2,193,093 | -0.16(-0.48%) |
Oct 07, 2005 | 34.17 | 34.33 | 33.99 | 34.22 | 2,752,651 | +0.20(+0.59%) |
Oct 06, 2005 | 33.87 | 34.16 | 33.76 | 34.02 | 4,452,106 | -0.18(-0.53%) |
Oct 05, 2005 | 34.86 | 34.98 | 34.20 | 34.20 | 2,824,022 | -0.66(-1.89%) |
Oct 04, 2005 | 34.91 | 35.17 | 34.23 | 34.86 | 3,432,126 | +0.13(+0.39%) |