Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.40 | 37.42 | 36.33 | 36.66 | 438,308 | -0.79(-2.11%) |
Dec 29, 2005 | 37.45 | 38.03 | 37.27 | 37.45 | 504,918 | +0.09(+0.24%) |
Dec 28, 2005 | 37.23 | 37.49 | 36.73 | 37.36 | 802,800 | +0.01(+0.03%) |
Dec 27, 2005 | 38.27 | 38.75 | 37.00 | 37.35 | 695,700 | -0.92(-2.40%) |
Dec 23, 2005 | 38.00 | 38.48 | 37.99 | 38.27 | 305,115 | +0.30(+0.79%) |
Dec 22, 2005 | 37.48 | 37.98 | 37.32 | 37.97 | 333,385 | +0.45(+1.20%) |
Dec 21, 2005 | 36.67 | 37.74 | 36.61 | 37.52 | 680,214 | +0.74(+2.01%) |
Dec 20, 2005 | 36.69 | 37.70 | 35.73 | 36.78 | 741,273 | -0.03(-0.08%) |
Dec 19, 2005 | 38.10 | 38.44 | 36.70 | 36.81 | 1,272,215 | -1.62(-4.22%) |
Dec 16, 2005 | 37.76 | 38.73 | 36.93 | 38.43 | 1,178,239 | +0.76(+2.02%) |
Dec 15, 2005 | 38.75 | 39.05 | 37.26 | 37.67 | 1,034,990 | -1.16(-2.99%) |
Dec 14, 2005 | 38.61 | 39.19 | 38.23 | 38.83 | 603,661 | +0.06(+0.15%) |
Dec 13, 2005 | 39.28 | 39.40 | 38.70 | 38.77 | 648,799 | -0.62(-1.57%) |
Dec 12, 2005 | 39.42 | 39.53 | 38.88 | 39.39 | 554,834 | +0.23(+0.59%) |
Dec 09, 2005 | 39.17 | 39.70 | 38.68 | 39.16 | 569,342 | +0.06(+0.15%) |
Dec 08, 2005 | 39.54 | 40.85 | 38.18 | 39.10 | 1,184,370 | -0.65(-1.64%) |
Dec 07, 2005 | 39.80 | 40.13 | 39.03 | 39.75 | 663,855 | -0.05(-0.13%) |
Dec 06, 2005 | 39.24 | 40.65 | 39.06 | 39.80 | 1,172,550 | -0.79(-1.95%) |
Dec 05, 2005 | 41.09 | 41.40 | 40.14 | 40.59 | 541,538 | -0.43(-1.05%) |
Dec 02, 2005 | 41.15 | 41.24 | 40.55 | 41.02 | 740,435 | +0.02(+0.05%) |
Dec 01, 2005 | 38.90 | 41.86 | 38.90 | 41.00 | 2,058,572 | +2.15(+5.53%) |
Nov 30, 2005 | 39.34 | 39.60 | 38.30 | 38.85 | 1,406,978 | +1.27(+3.38%) |
Nov 29, 2005 | 37.94 | 38.19 | 37.43 | 37.58 | 557,987 | -0.20(-0.53%) |
Nov 28, 2005 | 38.80 | 38.80 | 37.43 | 37.78 | 718,093 | -0.99(-2.55%) |
Nov 25, 2005 | 38.53 | 38.79 | 38.13 | 38.77 | 206,676 | +0.18(+0.47%) |
Nov 23, 2005 | 38.73 | 39.29 | 38.20 | 38.59 | 895,692 | -0.17(-0.44%) |
Nov 22, 2005 | 37.98 | 39.38 | 37.80 | 38.76 | 1,331,075 | +0.69(+1.81%) |
Nov 21, 2005 | 37.69 | 38.19 | 37.03 | 38.07 | 694,743 | +0.42(+1.12%) |
Nov 18, 2005 | 37.65 | 38.30 | 37.12 | 37.65 | 984,624 | +0.01(+0.03%) |
Nov 17, 2005 | 36.44 | 37.84 | 36.29 | 37.64 | 1,106,413 | +1.23(+3.38%) |
Nov 16, 2005 | 37.18 | 37.81 | 36.06 | 36.41 | 976,102 | -0.78(-2.10%) |
Nov 15, 2005 | 36.34 | 37.95 | 36.18 | 37.19 | 1,793,263 | +0.88(+2.42%) |
Nov 14, 2005 | 35.78 | 36.44 | 35.69 | 36.31 | 896,793 | +0.53(+1.48%) |
Nov 11, 2005 | 35.45 | 36.00 | 35.24 | 35.78 | 793,201 | +0.33(+0.93%) |
Nov 10, 2005 | 35.10 | 35.67 | 34.77 | 35.45 | 1,132,704 | +0.41(+1.17%) |
Nov 09, 2005 | 35.00 | 35.50 | 34.74 | 35.04 | 987,829 | +0.17(+0.49%) |
Nov 08, 2005 | 34.55 | 35.49 | 34.52 | 34.87 | 1,761,933 | +0.27(+0.78%) |
Nov 07, 2005 | 33.48 | 34.80 | 33.48 | 34.60 | 1,380,287 | +1.06(+3.16%) |
Nov 04, 2005 | 33.63 | 33.87 | 33.12 | 33.54 | 712,315 | -0.13(-0.39%) |
Nov 03, 2005 | 32.95 | 33.98 | 32.95 | 33.67 | 1,068,773 | +0.68(+2.06%) |
Nov 02, 2005 | 31.87 | 33.25 | 31.87 | 32.99 | 1,242,285 | +1.08(+3.38%) |
Nov 01, 2005 | 32.00 | 32.17 | 31.26 | 31.91 | 779,204 | -0.26(-0.81%) |
Oct 31, 2005 | 31.34 | 32.74 | 31.34 | 32.17 | 1,674,258 | +0.74(+2.35%) |
Oct 28, 2005 | 31.17 | 31.52 | 30.15 | 31.43 | 989,833 | +0.27(+0.87%) |
Oct 27, 2005 | 31.79 | 32.11 | 31.04 | 31.16 | 944,231 | -1.21(-3.74%) |
Oct 26, 2005 | 31.40 | 32.90 | 31.29 | 32.37 | 2,114,728 | +0.92(+2.93%) |
Oct 25, 2005 | 32.18 | 32.30 | 31.00 | 31.45 | 1,769,865 | -0.87(-2.69%) |
Oct 24, 2005 | 31.20 | 33.42 | 30.48 | 32.32 | 8,539,829 | +5.64(+21.14%) |
Oct 21, 2005 | 27.72 | 27.95 | 26.56 | 26.68 | 1,516,166 | -0.99(-3.58%) |
Oct 20, 2005 | 26.77 | 27.95 | 26.77 | 27.67 | 1,943,879 | +0.67(+2.48%) |
Oct 19, 2005 | 27.01 | 27.21 | 26.61 | 27.00 | 1,326,576 | -0.30(-1.10%) |
Oct 18, 2005 | 27.30 | 27.55 | 26.86 | 27.30 | 1,008,224 | -0.10(-0.36%) |
Oct 17, 2005 | 27.48 | 27.60 | 27.12 | 27.40 | 971,525 | -0.14(-0.51%) |
Oct 14, 2005 | 28.35 | 28.65 | 27.17 | 27.54 | 1,338,679 | -0.88(-3.10%) |
Oct 13, 2005 | 27.15 | 28.61 | 27.11 | 28.42 | 1,302,002 | +1.27(+4.68%) |
Oct 12, 2005 | 27.01 | 27.34 | 26.51 | 27.15 | 2,086,163 | -0.05(-0.18%) |
Oct 11, 2005 | 28.21 | 28.48 | 26.92 | 27.20 | 2,163,088 | -1.11(-3.92%) |
Oct 10, 2005 | 28.97 | 28.97 | 27.87 | 28.31 | 1,056,537 | -0.60(-2.08%) |
Oct 07, 2005 | 29.27 | 29.57 | 28.68 | 28.91 | 601,521 | -0.09(-0.31%) |
Oct 06, 2005 | 30.12 | 30.17 | 28.51 | 29.00 | 1,206,107 | -0.90(-3.01%) |
Oct 05, 2005 | 30.56 | 30.82 | 29.60 | 29.90 | 743,232 | -0.81(-2.64%) |
Oct 04, 2005 | 30.83 | 31.13 | 30.44 | 30.71 | 762,015 | -0.19(-0.61%) |