Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.75 | 37.85 | 37.05 | 37.71 | 360,344 | -0.41(-1.08%) |
Dec 29, 2005 | 38.01 | 38.21 | 37.88 | 38.13 | 305,608 | +0.06(+0.16%) |
Dec 28, 2005 | 37.96 | 38.12 | 37.59 | 38.07 | 358,005 | +0.44(+1.18%) |
Dec 27, 2005 | 37.96 | 38.26 | 37.35 | 37.62 | 617,299 | -0.24(-0.63%) |
Dec 23, 2005 | 37.12 | 37.86 | 37.09 | 37.86 | 221,750 | +0.74(+1.98%) |
Dec 22, 2005 | 37.00 | 37.19 | 36.83 | 37.12 | 217,423 | +0.03(+0.09%) |
Dec 21, 2005 | 37.01 | 37.20 | 36.85 | 37.09 | 331,105 | +0.12(+0.32%) |
Dec 20, 2005 | 36.53 | 37.12 | 36.30 | 36.97 | 509,230 | +0.29(+0.79%) |
Dec 19, 2005 | 37.02 | 37.02 | 36.40 | 36.68 | 720,572 | -0.21(-0.56%) |
Dec 16, 2005 | 36.38 | 36.89 | 36.23 | 36.89 | 1,266,761 | +0.46(+1.27%) |
Dec 15, 2005 | 36.59 | 37.02 | 36.36 | 36.42 | 479,172 | -0.53(-1.43%) |
Dec 14, 2005 | 36.30 | 36.96 | 36.24 | 36.95 | 308,181 | +0.59(+1.62%) |
Dec 13, 2005 | 36.42 | 36.55 | 36.05 | 36.36 | 428,764 | -0.11(-0.30%) |
Dec 12, 2005 | 36.98 | 37.10 | 36.36 | 36.47 | 516,014 | -0.46(-1.25%) |
Dec 09, 2005 | 36.51 | 36.98 | 36.47 | 36.94 | 523,265 | +0.43(+1.17%) |
Dec 08, 2005 | 36.76 | 37.18 | 36.47 | 36.51 | 917,176 | -0.26(-0.70%) |
Dec 07, 2005 | 37.58 | 37.66 | 36.59 | 36.77 | 489,231 | -0.81(-2.16%) |
Dec 06, 2005 | 37.19 | 37.65 | 36.92 | 37.58 | 828,874 | +0.12(+0.32%) |
Dec 05, 2005 | 38.05 | 38.22 | 37.20 | 37.46 | 1,746,168 | -1.24(-3.20%) |
Dec 02, 2005 | 38.84 | 39.00 | 38.18 | 38.70 | 292,860 | -0.23(-0.59%) |
Dec 01, 2005 | 38.47 | 38.93 | 38.06 | 38.93 | 485,371 | +0.51(+1.34%) |
Nov 30, 2005 | 37.78 | 38.72 | 37.58 | 38.42 | 1,057,759 | +0.04(+0.11%) |
Nov 29, 2005 | 38.26 | 38.54 | 37.71 | 38.37 | 677,181 | -0.24(-0.62%) |
Nov 28, 2005 | 38.52 | 39.07 | 38.26 | 38.61 | 1,011,210 | -1.02(-2.57%) |
Nov 25, 2005 | 40.31 | 40.36 | 39.55 | 39.63 | 220,814 | -0.81(-2.01%) |
Nov 23, 2005 | 39.63 | 40.62 | 39.63 | 40.44 | 369,233 | +0.77(+1.94%) |
Nov 22, 2005 | 39.69 | 40.08 | 39.54 | 39.67 | 550,516 | +0.06(+0.15%) |
Nov 21, 2005 | 39.52 | 39.65 | 39.25 | 39.61 | 433,325 | +0.07(+0.17%) |
Nov 18, 2005 | 39.54 | 39.72 | 39.09 | 39.54 | 171,692 | +0.13(+0.33%) |
Nov 17, 2005 | 38.91 | 39.49 | 38.86 | 39.42 | 508,178 | +0.51(+1.32%) |
Nov 16, 2005 | 38.73 | 39.33 | 38.35 | 38.90 | 1,017,292 | +0.65(+1.70%) |
Nov 15, 2005 | 39.19 | 39.26 | 38.14 | 38.25 | 624,433 | -0.93(-2.38%) |
Nov 14, 2005 | 38.13 | 39.98 | 37.95 | 39.19 | 1,700,437 | +1.23(+3.24%) |
Nov 11, 2005 | 37.67 | 38.05 | 37.59 | 37.95 | 563,264 | +0.46(+1.23%) |
Nov 10, 2005 | 36.00 | 37.86 | 36.00 | 37.49 | 1,653,070 | +2.01(+5.66%) |
Nov 09, 2005 | 35.67 | 35.82 | 35.42 | 35.48 | 1,197,990 | -0.17(-0.48%) |
Nov 08, 2005 | 36.18 | 36.24 | 35.43 | 35.65 | 888,405 | -0.53(-1.47%) |
Nov 07, 2005 | 33.60 | 36.35 | 34.19 | 36.18 | 2,843,107 | +2.58(+7.68%) |
Nov 04, 2005 | 32.64 | 34.24 | 32.45 | 33.60 | 2,501,008 | +0.97(+2.96%) |
Nov 03, 2005 | 31.29 | 33.00 | 30.93 | 32.64 | 3,505,903 | +1.34(+4.29%) |
Nov 02, 2005 | 29.51 | 32.28 | 29.50 | 31.29 | 10,998,402 | -1.53(-4.66%) |
Nov 01, 2005 | 32.21 | 33.47 | 32.09 | 32.82 | 2,172,359 | +0.46(+1.43%) |
Oct 31, 2005 | 31.68 | 32.46 | 31.47 | 32.36 | 1,180,797 | +1.11(+3.56%) |
Oct 28, 2005 | 31.45 | 31.46 | 30.68 | 31.25 | 2,067,098 | -0.20(-0.63%) |
Oct 27, 2005 | 32.41 | 32.59 | 31.44 | 31.45 | 1,886,165 | -0.95(-2.93%) |
Oct 26, 2005 | 34.00 | 34.00 | 32.11 | 32.40 | 2,125,108 | -1.61(-4.73%) |
Oct 25, 2005 | 35.06 | 35.06 | 33.73 | 34.00 | 1,188,867 | -1.05(-3.00%) |
Oct 24, 2005 | 34.76 | 35.35 | 34.68 | 35.06 | 722,326 | +0.29(+0.84%) |
Oct 21, 2005 | 34.33 | 35.00 | 34.17 | 34.76 | 716,127 | +0.71(+2.08%) |
Oct 20, 2005 | 34.13 | 34.37 | 33.83 | 34.06 | 837,646 | +0.08(+0.23%) |
Oct 19, 2005 | 34.02 | 34.23 | 32.82 | 33.98 | 2,490,014 | -0.04(-0.13%) |
Oct 18, 2005 | 34.75 | 34.76 | 34.01 | 34.02 | 1,179,160 | -0.69(-1.99%) |
Oct 17, 2005 | 35.12 | 35.38 | 34.58 | 34.71 | 724,782 | -0.32(-0.93%) |
Oct 14, 2005 | 35.06 | 35.38 | 34.80 | 35.04 | 906,533 | +0.02(+0.05%) |
Oct 13, 2005 | 34.88 | 35.06 | 34.71 | 35.02 | 477,418 | +0.15(+0.42%) |
Oct 12, 2005 | 35.14 | 35.35 | 34.67 | 34.88 | 908,405 | -0.27(-0.75%) |
Oct 11, 2005 | 35.53 | 35.96 | 34.89 | 35.14 | 1,063,022 | -0.35(-0.99%) |
Oct 10, 2005 | 35.96 | 35.95 | 35.48 | 35.49 | 436,834 | -0.47(-1.31%) |
Oct 07, 2005 | 36.32 | 36.34 | 35.83 | 35.96 | 511,569 | -0.38(-1.04%) |
Oct 06, 2005 | 36.59 | 36.59 | 36.11 | 36.34 | 1,105,243 | -0.31(-0.84%) |
Oct 05, 2005 | 36.83 | 36.90 | 36.37 | 36.65 | 747,004 | -0.26(-0.70%) |
Oct 04, 2005 | 36.47 | 37.01 | 35.91 | 36.90 | 1,234,949 | +0.09(+0.26%) |