Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.18 | 35.27 | 35.00 | 35.12 | 898,423 | -0.37(-1.03%) |
Dec 29, 2005 | 35.76 | 35.79 | 35.46 | 35.49 | 859,411 | -0.18(-0.50%) |
Dec 28, 2005 | 35.95 | 35.99 | 35.58 | 35.67 | 553,092 | +0.23(+0.64%) |
Dec 27, 2005 | 35.67 | 35.75 | 35.40 | 35.44 | 370,354 | -0.13(-0.37%) |
Dec 23, 2005 | 35.57 | 35.68 | 35.47 | 35.57 | 558,739 | -0.16(-0.46%) |
Dec 22, 2005 | 35.56 | 35.74 | 35.50 | 35.74 | 667,047 | +0.16(+0.46%) |
Dec 21, 2005 | 35.49 | 35.62 | 35.42 | 35.57 | 772,661 | +0.16(+0.46%) |
Dec 20, 2005 | 35.48 | 35.49 | 35.22 | 35.41 | 952,577 | -0.41(-1.15%) |
Dec 19, 2005 | 36.09 | 36.20 | 35.81 | 35.82 | 936,921 | -0.28(-0.78%) |
Dec 16, 2005 | 36.23 | 36.23 | 35.94 | 36.10 | 548,216 | -0.08(-0.22%) |
Dec 15, 2005 | 36.13 | 36.24 | 35.98 | 36.18 | 807,823 | +0.02(+0.06%) |
Dec 14, 2005 | 36.05 | 36.21 | 36.02 | 36.16 | 913,565 | -0.01(-0.02%) |
Dec 13, 2005 | 35.88 | 36.27 | 35.87 | 36.17 | 919,083 | +0.09(+0.26%) |
Dec 12, 2005 | 36.03 | 36.15 | 35.83 | 36.07 | 850,941 | +0.30(+0.85%) |
Dec 09, 2005 | 35.57 | 35.81 | 35.47 | 35.77 | 530,122 | +0.25(+0.70%) |
Dec 08, 2005 | 35.47 | 35.84 | 35.33 | 35.52 | 1,354,500 | +0.22(+0.62%) |
Dec 07, 2005 | 35.40 | 35.49 | 35.11 | 35.30 | 774,715 | -0.44(-1.22%) |
Dec 06, 2005 | 35.65 | 35.91 | 35.48 | 35.74 | 759,444 | +0.24(+0.68%) |
Dec 05, 2005 | 35.64 | 35.67 | 35.28 | 35.49 | 843,755 | -0.03(-0.09%) |
Dec 02, 2005 | 35.31 | 35.57 | 35.24 | 35.53 | 736,216 | +0.10(+0.29%) |
Dec 01, 2005 | 35.27 | 35.46 | 35.18 | 35.42 | 1,125,178 | +0.24(+0.69%) |
Nov 30, 2005 | 35.32 | 35.39 | 35.14 | 35.18 | 1,311,253 | +0.17(+0.49%) |
Nov 29, 2005 | 35.23 | 35.24 | 34.95 | 35.01 | 1,239,646 | +0.48(+1.38%) |
Nov 28, 2005 | 34.86 | 34.90 | 34.42 | 34.54 | 1,316,900 | +0.54(+1.58%) |
Nov 25, 2005 | 34.04 | 34.09 | 33.97 | 34.00 | 236,508 | +0.11(+0.32%) |
Nov 23, 2005 | 33.84 | 34.01 | 33.81 | 33.89 | 660,374 | +0.13(+0.39%) |
Nov 22, 2005 | 33.38 | 33.82 | 33.29 | 33.76 | 1,944,166 | +0.35(+1.05%) |
Nov 21, 2005 | 33.45 | 33.55 | 33.27 | 33.41 | 995,823 | +0.15(+0.44%) |
Nov 18, 2005 | 33.27 | 33.31 | 33.00 | 33.26 | 714,015 | +0.33(+0.99%) |
Nov 17, 2005 | 32.88 | 33.06 | 32.62 | 32.93 | 2,262,804 | +0.14(+0.43%) |
Nov 16, 2005 | 32.96 | 32.96 | 32.73 | 32.79 | 805,642 | -0.18(-0.54%) |
Nov 15, 2005 | 33.16 | 33.32 | 32.90 | 32.97 | 641,382 | -0.19(-0.56%) |
Nov 14, 2005 | 33.18 | 33.22 | 33.09 | 33.16 | 913,180 | -0.31(-0.93%) |
Nov 11, 2005 | 33.29 | 33.50 | 33.27 | 33.47 | 1,361,814 | +0.24(+0.73%) |
Nov 10, 2005 | 33.19 | 33.31 | 32.79 | 33.23 | 1,297,009 | -0.14(-0.42%) |
Nov 09, 2005 | 33.21 | 33.48 | 33.13 | 33.37 | 1,006,988 | +0.06(+0.19%) |
Nov 08, 2005 | 33.22 | 33.43 | 33.13 | 33.31 | 854,021 | -0.10(-0.30%) |
Nov 07, 2005 | 33.38 | 33.49 | 33.12 | 33.41 | 1,051,903 | +0.11(+0.33%) |
Nov 04, 2005 | 33.60 | 33.70 | 33.14 | 33.30 | 889,440 | -0.21(-0.63%) |
Nov 03, 2005 | 33.68 | 33.86 | 33.45 | 33.51 | 1,561,492 | -0.23(-0.69%) |
Nov 02, 2005 | 33.24 | 33.74 | 33.20 | 33.74 | 1,083,728 | +0.37(+1.10%) |
Nov 01, 2005 | 33.23 | 33.47 | 33.14 | 33.38 | 952,192 | -0.09(-0.26%) |
Oct 31, 2005 | 33.16 | 33.58 | 33.15 | 33.46 | 1,191,010 | +0.16(+0.47%) |
Oct 28, 2005 | 33.04 | 33.68 | 32.99 | 33.31 | 1,980,739 | +0.26(+0.78%) |
Oct 27, 2005 | 33.57 | 33.63 | 33.05 | 33.05 | 935,766 | -0.52(-1.56%) |
Oct 26, 2005 | 33.78 | 33.98 | 33.53 | 33.57 | 1,438,298 | -0.34(-1.01%) |
Oct 25, 2005 | 34.13 | 34.29 | 33.77 | 33.91 | 1,352,831 | -0.36(-1.05%) |
Oct 24, 2005 | 33.91 | 34.30 | 33.88 | 34.27 | 1,553,536 | +0.28(+0.83%) |
Oct 21, 2005 | 34.26 | 34.43 | 33.94 | 33.99 | 1,861,779 | +0.03(+0.09%) |
Oct 20, 2005 | 34.47 | 34.54 | 33.90 | 33.96 | 4,487,623 | +0.03(+0.09%) |
Oct 19, 2005 | 33.23 | 33.93 | 33.17 | 33.93 | 2,471,208 | +0.22(+0.65%) |
Oct 18, 2005 | 33.66 | 33.87 | 33.61 | 33.71 | 1,524,791 | -0.23(-0.69%) |
Oct 17, 2005 | 33.87 | 34.04 | 33.84 | 33.94 | 1,016,227 | +0.24(+0.72%) |
Oct 14, 2005 | 33.31 | 33.75 | 33.27 | 33.70 | 870,447 | +0.45(+1.36%) |
Oct 13, 2005 | 32.91 | 33.27 | 32.74 | 33.25 | 1,174,456 | +0.23(+0.68%) |
Oct 12, 2005 | 33.24 | 33.38 | 33.02 | 33.02 | 1,594,601 | -0.23(-0.68%) |
Oct 11, 2005 | 33.58 | 33.68 | 33.19 | 33.25 | 2,382,534 | -0.22(-0.65%) |
Oct 10, 2005 | 33.54 | 33.61 | 33.27 | 33.47 | 1,723,570 | +0.00(+0.00%) |
Oct 07, 2005 | 33.29 | 33.53 | 33.31 | 33.47 | 1,607,819 | +0.37(+1.11%) |
Oct 06, 2005 | 33.34 | 33.46 | 33.01 | 33.10 | 1,585,233 | -0.13(-0.40%) |
Oct 05, 2005 | 33.55 | 33.66 | 33.23 | 33.24 | 1,495,789 | -0.29(-0.86%) |
Oct 04, 2005 | 33.74 | 33.96 | 33.52 | 33.52 | 609,300 | -0.04(-0.12%) |