Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.90 | 35.63 | 34.63 | 35.29 | 982,766 | +0.04(+0.12%) |
Dec 29, 2005 | 35.75 | 35.89 | 35.18 | 35.25 | 896,320 | -0.56(-1.57%) |
Dec 28, 2005 | 35.09 | 35.97 | 34.97 | 35.81 | 977,513 | +0.72(+2.05%) |
Dec 27, 2005 | 36.30 | 36.30 | 34.72 | 35.09 | 1,495,275 | -1.51(-4.14%) |
Dec 23, 2005 | 36.82 | 36.87 | 35.88 | 36.60 | 1,046,373 | -0.58(-1.55%) |
Dec 22, 2005 | 37.13 | 37.57 | 37.00 | 37.18 | 1,296,803 | +0.27(+0.74%) |
Dec 21, 2005 | 37.04 | 37.37 | 36.51 | 36.91 | 1,017,481 | +0.13(+0.36%) |
Dec 20, 2005 | 36.82 | 37.03 | 36.48 | 36.78 | 1,017,367 | +0.28(+0.77%) |
Dec 19, 2005 | 36.74 | 37.13 | 36.22 | 36.50 | 1,123,911 | -0.22(-0.60%) |
Dec 16, 2005 | 38.06 | 38.08 | 36.66 | 36.72 | 1,599,079 | -1.19(-3.14%) |
Dec 15, 2005 | 38.44 | 38.44 | 36.91 | 37.91 | 2,288,477 | -0.58(-1.50%) |
Dec 14, 2005 | 38.24 | 38.67 | 37.68 | 38.49 | 1,583,206 | +0.17(+0.43%) |
Dec 13, 2005 | 37.92 | 38.98 | 37.92 | 38.32 | 2,718,766 | +0.88(+2.36%) |
Dec 12, 2005 | 37.84 | 37.89 | 37.12 | 37.44 | 1,652,408 | +0.59(+1.59%) |
Dec 09, 2005 | 37.22 | 37.22 | 36.20 | 36.85 | 1,597,709 | -0.50(-1.34%) |
Dec 08, 2005 | 36.52 | 37.38 | 36.31 | 37.35 | 2,249,879 | +0.97(+2.67%) |
Dec 07, 2005 | 36.34 | 37.19 | 36.18 | 36.38 | 4,163,224 | +0.71(+1.99%) |
Dec 06, 2005 | 33.50 | 35.95 | 33.36 | 35.67 | 4,230,714 | +2.30(+6.90%) |
Dec 05, 2005 | 33.62 | 33.80 | 33.27 | 33.36 | 3,571,121 | +0.10(+0.29%) |
Dec 02, 2005 | 33.36 | 33.50 | 32.79 | 33.27 | 2,606,397 | +0.07(+0.21%) |
Dec 01, 2005 | 32.93 | 33.28 | 32.72 | 33.20 | 4,362,267 | +0.47(+1.45%) |
Nov 30, 2005 | 32.57 | 32.87 | 32.43 | 32.72 | 1,497,331 | +0.19(+0.59%) |
Nov 29, 2005 | 32.58 | 32.85 | 32.23 | 32.53 | 2,596,005 | +0.51(+1.59%) |
Nov 28, 2005 | 33.63 | 33.64 | 31.85 | 32.02 | 2,359,849 | -2.24(-6.54%) |
Nov 25, 2005 | 34.03 | 34.47 | 34.03 | 34.27 | 463,862 | +0.24(+0.69%) |
Nov 23, 2005 | 34.43 | 34.58 | 33.97 | 34.03 | 1,585,946 | -0.77(-2.21%) |
Nov 22, 2005 | 34.01 | 34.80 | 33.80 | 34.80 | 2,000,933 | +1.23(+3.68%) |
Nov 21, 2005 | 33.14 | 33.60 | 32.93 | 33.57 | 1,624,088 | +0.61(+1.86%) |
Nov 18, 2005 | 33.64 | 33.64 | 32.79 | 32.95 | 1,537,413 | -0.52(-1.54%) |
Nov 17, 2005 | 34.24 | 34.27 | 33.22 | 33.47 | 2,144,020 | -0.28(-0.83%) |
Nov 16, 2005 | 33.07 | 33.88 | 32.71 | 33.75 | 1,804,174 | +0.82(+2.50%) |
Nov 15, 2005 | 32.23 | 33.96 | 32.20 | 32.93 | 2,327,874 | +0.67(+2.06%) |
Nov 14, 2005 | 32.11 | 32.69 | 32.01 | 32.26 | 2,117,412 | +0.19(+0.60%) |
Nov 11, 2005 | 31.27 | 32.17 | 31.27 | 32.07 | 2,785,342 | +0.58(+1.84%) |
Nov 10, 2005 | 32.18 | 32.23 | 31.35 | 31.49 | 2,863,223 | -1.45(-4.41%) |
Nov 09, 2005 | 33.15 | 33.49 | 32.36 | 32.94 | 2,489,118 | -0.34(-1.03%) |
Nov 08, 2005 | 32.94 | 33.62 | 32.86 | 33.28 | 2,164,575 | -0.21(-0.63%) |
Nov 07, 2005 | 34.48 | 34.48 | 33.39 | 33.50 | 1,810,112 | -0.99(-2.87%) |
Nov 04, 2005 | 35.60 | 35.64 | 33.71 | 34.48 | 2,904,447 | -1.40(-3.90%) |
Nov 03, 2005 | 35.89 | 36.45 | 35.31 | 35.89 | 1,961,421 | +0.09(+0.24%) |
Nov 02, 2005 | 35.67 | 36.34 | 35.23 | 35.80 | 1,798,007 | +0.13(+0.37%) |
Nov 01, 2005 | 34.85 | 35.82 | 34.69 | 35.67 | 1,874,518 | +0.60(+1.70%) |
Oct 31, 2005 | 35.06 | 35.86 | 34.39 | 35.07 | 2,043,071 | +0.04(+0.12%) |
Oct 28, 2005 | 34.30 | 35.34 | 33.45 | 35.03 | 1,795,152 | +1.23(+3.63%) |
Oct 27, 2005 | 34.69 | 34.99 | 33.52 | 33.80 | 2,247,024 | -0.68(-1.98%) |
Oct 26, 2005 | 34.92 | 35.69 | 34.24 | 34.48 | 2,303,208 | -0.44(-1.25%) |
Oct 25, 2005 | 33.95 | 34.97 | 33.95 | 34.92 | 1,952,742 | +1.02(+3.02%) |
Oct 24, 2005 | 32.40 | 34.17 | 32.24 | 33.90 | 2,093,545 | +1.30(+3.98%) |
Oct 21, 2005 | 30.82 | 33.00 | 30.78 | 32.60 | 2,619,986 | +0.29(+0.89%) |
Oct 20, 2005 | 33.63 | 33.84 | 31.66 | 32.31 | 3,386,809 | -1.86(-5.43%) |
Oct 19, 2005 | 34.13 | 34.24 | 32.21 | 34.17 | 3,337,591 | +0.04(+0.13%) |
Oct 18, 2005 | 35.37 | 35.54 | 34.11 | 34.13 | 2,563,802 | -1.59(-4.46%) |
Oct 17, 2005 | 35.82 | 36.48 | 35.40 | 35.72 | 2,327,874 | +0.31(+0.87%) |
Oct 14, 2005 | 34.50 | 35.44 | 34.36 | 35.41 | 3,340,217 | +0.60(+1.71%) |
Oct 13, 2005 | 35.68 | 35.71 | 33.63 | 34.82 | 2,970,452 | -1.32(-3.66%) |
Oct 12, 2005 | 37.13 | 37.62 | 35.85 | 36.14 | 2,593,036 | -1.08(-2.89%) |
Oct 11, 2005 | 37.18 | 37.62 | 36.87 | 37.22 | 2,379,148 | +0.47(+1.29%) |
Oct 10, 2005 | 36.77 | 37.09 | 36.10 | 36.74 | 2,471,304 | +0.10(+0.26%) |
Oct 07, 2005 | 36.91 | 37.11 | 35.99 | 36.65 | 2,867,334 | +0.25(+0.70%) |
Oct 06, 2005 | 37.65 | 37.65 | 35.47 | 36.39 | 3,505,572 | -2.20(-5.70%) |
Oct 05, 2005 | 40.46 | 40.57 | 38.10 | 38.59 | 2,043,185 | -1.78(-4.40%) |
Oct 04, 2005 | 41.68 | 42.69 | 40.37 | 40.37 | 1,620,319 | -1.48(-3.54%) |