Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.66 | 34.66 | 34.13 | 34.17 | 14,294,830 | -0.50(-1.43%) |
Dec 29, 2005 | 34.93 | 35.06 | 34.62 | 34.66 | 10,575,076 | -0.26(-0.75%) |
Dec 28, 2005 | 34.93 | 35.26 | 34.86 | 34.93 | 9,947,880 | +0.08(+0.23%) |
Dec 27, 2005 | 35.34 | 35.37 | 34.58 | 34.85 | 17,991,984 | -0.45(-1.26%) |
Dec 23, 2005 | 35.41 | 35.47 | 35.17 | 35.29 | 9,803,649 | -0.19(-0.54%) |
Dec 22, 2005 | 35.52 | 35.63 | 35.31 | 35.48 | 9,176,453 | -0.04(-0.10%) |
Dec 21, 2005 | 35.66 | 35.73 | 35.39 | 35.52 | 10,682,462 | +0.04(+0.10%) |
Dec 20, 2005 | 35.66 | 35.74 | 35.36 | 35.48 | 12,791,971 | -0.26(-0.74%) |
Dec 19, 2005 | 35.97 | 36.31 | 35.70 | 35.74 | 12,954,831 | -0.23(-0.63%) |
Dec 16, 2005 | 35.96 | 36.23 | 35.81 | 35.97 | 17,280,140 | +0.01(+0.02%) |
Dec 15, 2005 | 36.15 | 36.18 | 35.64 | 35.96 | 12,619,797 | -0.18(-0.50%) |
Dec 14, 2005 | 36.04 | 36.28 | 35.88 | 36.15 | 16,838,268 | +0.03(+0.08%) |
Dec 13, 2005 | 35.34 | 36.29 | 35.31 | 36.12 | 27,796,592 | +0.58(+1.62%) |
Dec 12, 2005 | 35.30 | 35.69 | 35.26 | 35.54 | 21,178,642 | +0.44(+1.25%) |
Dec 09, 2005 | 34.75 | 35.38 | 34.74 | 35.10 | 15,325,135 | +0.28(+0.80%) |
Dec 08, 2005 | 34.87 | 34.96 | 34.68 | 34.82 | 16,925,792 | -0.04(-0.10%) |
Dec 07, 2005 | 34.90 | 35.09 | 34.62 | 34.86 | 14,660,820 | +0.09(+0.27%) |
Dec 06, 2005 | 34.61 | 34.99 | 34.55 | 34.77 | 28,109,026 | +0.35(+1.02%) |
Dec 05, 2005 | 34.96 | 34.96 | 34.38 | 34.42 | 27,487,446 | -0.61(-1.73%) |
Dec 02, 2005 | 34.92 | 35.38 | 34.69 | 35.02 | 15,000,648 | -0.04(-0.12%) |
Dec 01, 2005 | 35.45 | 35.59 | 34.70 | 35.07 | 32,711,976 | -0.39(-1.09%) |
Nov 30, 2005 | 35.75 | 35.91 | 35.43 | 35.45 | 16,084,920 | -0.33(-0.92%) |
Nov 29, 2005 | 36.51 | 36.58 | 35.64 | 35.78 | 24,741,152 | -0.72(-1.98%) |
Nov 28, 2005 | 36.96 | 36.99 | 36.38 | 36.50 | 22,864,770 | -0.36(-0.97%) |
Nov 25, 2005 | 37.01 | 37.14 | 36.74 | 36.86 | 8,652,945 | -0.06(-0.16%) |
Nov 23, 2005 | 36.72 | 37.03 | 36.55 | 36.92 | 16,302,158 | +0.27(+0.74%) |
Nov 22, 2005 | 36.02 | 36.67 | 35.57 | 36.65 | 21,207,270 | +0.42(+1.17%) |
Nov 21, 2005 | 36.17 | 36.36 | 36.07 | 36.23 | 13,477,654 | +0.09(+0.24%) |
Nov 18, 2005 | 36.26 | 36.36 | 35.78 | 36.14 | 18,014,858 | +0.19(+0.53%) |
Nov 17, 2005 | 35.80 | 35.99 | 35.67 | 35.95 | 9,136,868 | +0.26(+0.74%) |
Nov 16, 2005 | 35.61 | 35.92 | 35.28 | 35.69 | 16,106,836 | +0.07(+0.20%) |
Nov 15, 2005 | 35.99 | 35.86 | 35.27 | 35.61 | 23,077,352 | -0.38(-1.05%) |
Nov 14, 2005 | 36.07 | 36.28 | 35.78 | 35.99 | 18,938,052 | +0.22(+0.61%) |
Nov 11, 2005 | 35.80 | 36.12 | 35.61 | 35.77 | 16,594,046 | -0.03(-0.08%) |
Nov 10, 2005 | 35.23 | 35.99 | 35.15 | 35.80 | 25,938,152 | +0.61(+1.74%) |
Nov 09, 2005 | 34.76 | 35.31 | 34.55 | 35.19 | 18,393,038 | +0.43(+1.24%) |
Nov 08, 2005 | 34.90 | 34.93 | 34.58 | 34.76 | 10,281,408 | -0.32(-0.92%) |
Nov 07, 2005 | 34.82 | 35.18 | 34.86 | 35.08 | 16,642,260 | +0.26(+0.75%) |
Nov 04, 2005 | 34.61 | 34.86 | 34.37 | 34.82 | 14,341,401 | +0.18(+0.51%) |
Nov 03, 2005 | 35.04 | 35.14 | 34.41 | 34.64 | 21,941,030 | -0.08(-0.23%) |
Nov 02, 2005 | 34.31 | 34.88 | 34.03 | 34.72 | 17,328,628 | +0.42(+1.21%) |
Nov 01, 2005 | 34.40 | 34.48 | 34.19 | 34.31 | 16,147,379 | -0.23(-0.68%) |
Oct 31, 2005 | 33.66 | 34.71 | 33.58 | 34.54 | 30,936,816 | +1.32(+3.98%) |
Oct 28, 2005 | 32.85 | 33.25 | 32.68 | 33.22 | 17,461,354 | +0.55(+1.70%) |
Oct 27, 2005 | 33.17 | 33.35 | 32.65 | 32.66 | 17,029,344 | -0.61(-1.84%) |
Oct 26, 2005 | 32.98 | 33.57 | 32.90 | 33.28 | 16,351,331 | +0.14(+0.42%) |
Oct 25, 2005 | 33.55 | 33.64 | 33.04 | 33.14 | 20,548,570 | -0.60(-1.77%) |
Oct 24, 2005 | 33.65 | 33.84 | 33.37 | 33.74 | 14,222,920 | +0.36(+1.07%) |
Oct 21, 2005 | 33.42 | 33.66 | 33.29 | 33.38 | 18,309,760 | +0.09(+0.26%) |
Oct 20, 2005 | 33.69 | 34.00 | 33.15 | 33.29 | 25,924,456 | -0.28(-0.85%) |
Oct 19, 2005 | 32.95 | 33.63 | 32.69 | 33.58 | 23,364,992 | +0.63(+1.91%) |
Oct 18, 2005 | 33.00 | 33.22 | 32.88 | 32.95 | 16,420,365 | -0.08(-0.24%) |
Oct 17, 2005 | 33.06 | 33.07 | 32.74 | 33.03 | 13,415,469 | +0.15(+0.44%) |
Oct 14, 2005 | 32.98 | 33.04 | 32.42 | 32.88 | 16,241,890 | +0.20(+0.63%) |
Oct 13, 2005 | 32.78 | 32.93 | 32.57 | 32.68 | 17,061,122 | -0.13(-0.40%) |
Oct 12, 2005 | 32.90 | 32.96 | 32.56 | 32.81 | 21,561,342 | -0.06(-0.18%) |
Oct 11, 2005 | 32.85 | 33.00 | 32.52 | 32.87 | 23,502,102 | +0.35(+1.08%) |
Oct 10, 2005 | 32.61 | 32.85 | 32.45 | 32.52 | 25,893,362 | +0.37(+1.16%) |
Oct 07, 2005 | 32.14 | 32.29 | 31.94 | 32.15 | 16,792,382 | +0.07(+0.23%) |
Oct 06, 2005 | 32.09 | 32.45 | 31.61 | 32.07 | 27,878,228 | +0.31(+0.99%) |
Oct 05, 2005 | 32.09 | 32.10 | 31.76 | 31.76 | 16,808,956 | -0.26(-0.80%) |
Oct 04, 2005 | 32.16 | 32.34 | 31.95 | 32.01 | 16,544,599 | +0.07(+0.21%) |