Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.17 | 35.26 | 34.99 | 35.11 | 898,686 | -0.37(-1.03%) |
Dec 29, 2005 | 35.75 | 35.78 | 35.45 | 35.48 | 859,663 | -0.18(-0.50%) |
Dec 28, 2005 | 35.94 | 35.98 | 35.57 | 35.66 | 553,255 | +0.23(+0.64%) |
Dec 27, 2005 | 35.66 | 35.74 | 35.39 | 35.43 | 370,462 | -0.13(-0.37%) |
Dec 23, 2005 | 35.56 | 35.67 | 35.46 | 35.56 | 558,903 | -0.16(-0.46%) |
Dec 22, 2005 | 35.55 | 35.73 | 35.49 | 35.73 | 667,243 | +0.16(+0.46%) |
Dec 21, 2005 | 35.48 | 35.61 | 35.41 | 35.56 | 772,888 | +0.16(+0.46%) |
Dec 20, 2005 | 35.47 | 35.48 | 35.21 | 35.40 | 952,857 | -0.41(-1.15%) |
Dec 19, 2005 | 36.08 | 36.19 | 35.80 | 35.81 | 937,196 | -0.28(-0.78%) |
Dec 16, 2005 | 36.22 | 36.22 | 35.93 | 36.09 | 548,377 | -0.08(-0.22%) |
Dec 15, 2005 | 36.12 | 36.23 | 35.97 | 36.17 | 808,060 | +0.02(+0.06%) |
Dec 14, 2005 | 36.04 | 36.20 | 36.01 | 36.15 | 913,834 | -0.01(-0.02%) |
Dec 13, 2005 | 35.87 | 36.26 | 35.86 | 36.15 | 919,353 | +0.09(+0.26%) |
Dec 12, 2005 | 36.02 | 36.14 | 35.82 | 36.06 | 851,191 | +0.30(+0.85%) |
Dec 09, 2005 | 35.56 | 35.80 | 35.46 | 35.76 | 530,277 | +0.25(+0.70%) |
Dec 08, 2005 | 35.46 | 35.83 | 35.32 | 35.51 | 1,354,898 | +0.22(+0.62%) |
Dec 07, 2005 | 35.39 | 35.48 | 35.10 | 35.29 | 774,942 | -0.44(-1.22%) |
Dec 06, 2005 | 35.64 | 35.90 | 35.47 | 35.73 | 759,667 | +0.24(+0.68%) |
Dec 05, 2005 | 35.62 | 35.66 | 35.27 | 35.48 | 844,003 | -0.03(-0.09%) |
Dec 02, 2005 | 35.30 | 35.55 | 35.23 | 35.52 | 736,432 | +0.10(+0.29%) |
Dec 01, 2005 | 35.26 | 35.45 | 35.17 | 35.41 | 1,125,508 | +0.24(+0.69%) |
Nov 30, 2005 | 35.31 | 35.38 | 35.13 | 35.17 | 1,311,638 | +0.17(+0.49%) |
Nov 29, 2005 | 35.22 | 35.23 | 34.94 | 35.00 | 1,240,010 | +0.48(+1.38%) |
Nov 28, 2005 | 34.85 | 34.88 | 34.41 | 34.53 | 1,317,286 | +0.54(+1.58%) |
Nov 25, 2005 | 34.03 | 34.08 | 33.96 | 33.99 | 236,577 | +0.11(+0.32%) |
Nov 23, 2005 | 33.83 | 34.00 | 33.80 | 33.88 | 660,568 | +0.13(+0.39%) |
Nov 22, 2005 | 33.37 | 33.81 | 33.28 | 33.75 | 1,944,737 | +0.35(+1.05%) |
Nov 21, 2005 | 33.44 | 33.54 | 33.26 | 33.40 | 996,116 | +0.15(+0.45%) |
Nov 18, 2005 | 33.26 | 33.30 | 32.99 | 33.25 | 714,225 | +0.33(+0.99%) |
Nov 17, 2005 | 32.87 | 33.05 | 32.61 | 32.92 | 2,263,469 | +0.14(+0.43%) |
Nov 16, 2005 | 32.95 | 32.95 | 32.72 | 32.78 | 805,878 | -0.18(-0.54%) |
Nov 15, 2005 | 33.15 | 33.31 | 32.89 | 32.96 | 641,570 | -0.19(-0.56%) |
Nov 14, 2005 | 33.17 | 33.21 | 33.08 | 33.15 | 913,449 | -0.31(-0.93%) |
Nov 11, 2005 | 33.28 | 33.49 | 33.26 | 33.46 | 1,362,214 | +0.24(+0.73%) |
Nov 10, 2005 | 33.18 | 33.30 | 32.78 | 33.22 | 1,297,390 | -0.14(-0.42%) |
Nov 09, 2005 | 33.20 | 33.47 | 33.12 | 33.36 | 1,007,284 | +0.06(+0.19%) |
Nov 08, 2005 | 33.21 | 33.42 | 33.12 | 33.30 | 854,272 | -0.10(-0.30%) |
Nov 07, 2005 | 33.37 | 33.48 | 33.11 | 33.40 | 1,052,212 | +0.11(+0.33%) |
Nov 04, 2005 | 33.59 | 33.69 | 33.13 | 33.29 | 889,701 | -0.21(-0.63%) |
Nov 03, 2005 | 33.67 | 33.85 | 33.44 | 33.50 | 1,561,951 | -0.23(-0.69%) |
Nov 02, 2005 | 33.23 | 33.73 | 33.19 | 33.73 | 1,084,046 | +0.37(+1.10%) |
Nov 01, 2005 | 33.22 | 33.46 | 33.13 | 33.37 | 952,472 | -0.09(-0.26%) |
Oct 31, 2005 | 33.15 | 33.57 | 33.14 | 33.45 | 1,191,360 | +0.16(+0.47%) |
Oct 28, 2005 | 33.03 | 33.67 | 32.98 | 33.30 | 1,981,321 | +0.26(+0.78%) |
Oct 27, 2005 | 33.56 | 33.62 | 33.04 | 33.04 | 936,041 | -0.52(-1.56%) |
Oct 26, 2005 | 33.77 | 33.97 | 33.52 | 33.56 | 1,438,720 | -0.34(-1.01%) |
Oct 25, 2005 | 34.12 | 34.28 | 33.76 | 33.90 | 1,353,229 | -0.36(-1.05%) |
Oct 24, 2005 | 33.90 | 34.28 | 33.87 | 34.26 | 1,553,992 | +0.28(+0.83%) |
Oct 21, 2005 | 34.25 | 34.42 | 33.93 | 33.98 | 1,862,326 | +0.03(+0.09%) |
Oct 20, 2005 | 34.46 | 34.53 | 33.89 | 33.95 | 4,488,942 | +0.03(+0.09%) |
Oct 19, 2005 | 33.22 | 33.92 | 33.16 | 33.92 | 2,471,934 | +0.22(+0.65%) |
Oct 18, 2005 | 33.65 | 33.86 | 33.60 | 33.70 | 1,525,239 | -0.23(-0.69%) |
Oct 17, 2005 | 33.86 | 34.03 | 33.83 | 33.93 | 1,016,526 | +0.24(+0.72%) |
Oct 14, 2005 | 33.30 | 33.74 | 33.26 | 33.69 | 870,703 | +0.45(+1.36%) |
Oct 13, 2005 | 32.90 | 33.26 | 32.73 | 33.24 | 1,174,801 | +0.23(+0.68%) |
Oct 12, 2005 | 33.23 | 33.37 | 33.02 | 33.02 | 1,595,069 | -0.23(-0.68%) |
Oct 11, 2005 | 33.57 | 33.67 | 33.18 | 33.24 | 2,383,234 | -0.22(-0.65%) |
Oct 10, 2005 | 33.53 | 33.60 | 33.26 | 33.46 | 1,724,077 | +0.00(+0.00%) |
Oct 07, 2005 | 33.28 | 33.52 | 33.30 | 33.46 | 1,608,291 | +0.37(+1.11%) |
Oct 06, 2005 | 33.33 | 33.45 | 33.00 | 33.09 | 1,585,699 | -0.13(-0.40%) |
Oct 05, 2005 | 33.54 | 33.65 | 33.22 | 33.23 | 1,496,228 | -0.29(-0.86%) |
Oct 04, 2005 | 33.73 | 33.95 | 33.51 | 33.51 | 609,479 | -0.04(-0.12%) |