Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 38.73 | 39.03 | 38.26 | 39.03 | 13,427 | -0.42(-1.05%) |
Dec 29, 2005 | 38.55 | 39.44 | 38.55 | 39.44 | 6,407 | +0.77(+1.99%) |
Dec 28, 2005 | 38.20 | 38.79 | 37.84 | 38.67 | 12,678 | +0.47(+1.24%) |
Dec 27, 2005 | 39.03 | 39.10 | 37.31 | 38.20 | 17,854 | -1.30(-3.30%) |
Dec 23, 2005 | 38.43 | 39.50 | 38.43 | 39.50 | 12,542 | +0.89(+2.30%) |
Dec 22, 2005 | 39.26 | 39.86 | 38.32 | 38.61 | 14,576 | -1.13(-2.84%) |
Dec 21, 2005 | 40.57 | 40.69 | 39.44 | 39.74 | 12,878 | -0.65(-1.62%) |
Dec 20, 2005 | 40.63 | 40.69 | 39.15 | 40.39 | 18,839 | -0.24(-0.58%) |
Dec 19, 2005 | 40.63 | 41.28 | 40.21 | 40.63 | 8,528 | +0.18(+0.44%) |
Dec 16, 2005 | 39.80 | 40.75 | 39.80 | 40.45 | 8,747 | +0.47(+1.19%) |
Dec 15, 2005 | 40.63 | 40.81 | 39.44 | 39.98 | 10,886 | -0.65(-1.61%) |
Dec 14, 2005 | 40.21 | 40.69 | 40.15 | 40.63 | 17,437 | +0.30(+0.74%) |
Dec 13, 2005 | 39.03 | 40.98 | 38.91 | 40.33 | 23,959 | +1.54(+3.98%) |
Dec 12, 2005 | 39.26 | 39.32 | 38.49 | 38.79 | 18,977 | -0.30(-0.76%) |
Dec 09, 2005 | 39.09 | 39.44 | 38.67 | 39.09 | 7,169 | +0.18(+0.46%) |
Dec 08, 2005 | 37.78 | 39.15 | 37.78 | 38.91 | 15,790 | +0.89(+2.34%) |
Dec 07, 2005 | 36.77 | 38.49 | 36.77 | 38.02 | 24,562 | +1.01(+2.72%) |
Dec 06, 2005 | 36.18 | 37.07 | 36.12 | 37.01 | 13,084 | +0.83(+2.29%) |
Dec 05, 2005 | 35.77 | 36.24 | 35.53 | 36.18 | 14,093 | +0.59(+1.67%) |
Dec 02, 2005 | 35.77 | 35.82 | 35.47 | 35.59 | 17,627 | -0.18(-0.50%) |
Dec 01, 2005 | 35.59 | 35.77 | 35.44 | 35.77 | 13,067 | +0.18(+0.50%) |
Nov 30, 2005 | 35.59 | 35.77 | 35.17 | 35.59 | 12,154 | +0.30(+0.84%) |
Nov 29, 2005 | 35.77 | 35.77 | 35.23 | 35.29 | 23,044 | -0.30(-0.83%) |
Nov 28, 2005 | 35.59 | 35.88 | 35.53 | 35.59 | 39,763 | +0.06(+0.17%) |
Nov 25, 2005 | 35.59 | 35.88 | 35.53 | 35.53 | 3,413 | -0.06(-0.17%) |
Nov 23, 2005 | 35.35 | 35.88 | 35.35 | 35.59 | 12,122 | +0.06(+0.17%) |
Nov 22, 2005 | 35.59 | 35.65 | 35.29 | 35.53 | 9,094 | +0.00(+0.00%) |
Nov 21, 2005 | 35.77 | 35.77 | 35.53 | 35.53 | 21,132 | -0.24(-0.66%) |
Nov 18, 2005 | 35.41 | 36.06 | 35.41 | 35.77 | 30,400 | +0.24(+0.67%) |
Nov 17, 2005 | 35.11 | 35.88 | 35.11 | 35.53 | 17,746 | -0.12(-0.33%) |
Nov 16, 2005 | 36.12 | 36.36 | 35.65 | 35.65 | 12,993 | -0.18(-0.50%) |
Nov 15, 2005 | 35.82 | 36.30 | 35.82 | 35.82 | 12,954 | -0.24(-0.66%) |
Nov 14, 2005 | 35.65 | 36.06 | 35.65 | 36.06 | 4,070 | +0.42(+1.16%) |
Nov 11, 2005 | 35.47 | 36.06 | 35.47 | 35.65 | 4,309 | +0.06(+0.17%) |
Nov 10, 2005 | 35.05 | 36.06 | 34.76 | 35.59 | 23,880 | +0.53(+1.52%) |
Nov 09, 2005 | 34.40 | 35.23 | 34.40 | 35.05 | 28,228 | -0.06(-0.17%) |
Nov 08, 2005 | 34.82 | 35.11 | 34.70 | 35.11 | 4,844 | +0.18(+0.51%) |
Nov 07, 2005 | 34.99 | 35.29 | 34.76 | 34.93 | 13,239 | -0.06(-0.17%) |
Nov 04, 2005 | 35.11 | 35.29 | 34.93 | 34.99 | 13,375 | -0.24(-0.67%) |
Nov 03, 2005 | 35.53 | 35.59 | 34.99 | 35.23 | 9,893 | -0.24(-0.67%) |
Nov 02, 2005 | 34.10 | 35.47 | 34.10 | 35.47 | 5,866 | +1.07(+3.10%) |
Nov 01, 2005 | 35.05 | 35.05 | 33.99 | 34.40 | 8,514 | -0.53(-1.53%) |
Oct 31, 2005 | 34.88 | 35.11 | 34.34 | 34.93 | 3,834 | +0.77(+2.26%) |
Oct 28, 2005 | 33.45 | 35.05 | 33.45 | 34.16 | 7,237 | +0.53(+1.59%) |
Oct 27, 2005 | 34.40 | 34.40 | 33.57 | 33.63 | 20,565 | -0.30(-0.87%) |
Oct 26, 2005 | 34.28 | 34.82 | 33.87 | 33.93 | 10,128 | -0.18(-0.52%) |
Oct 25, 2005 | 34.16 | 35.41 | 33.93 | 34.10 | 14,505 | -0.06(-0.17%) |
Oct 24, 2005 | 34.16 | 34.40 | 33.99 | 34.16 | 9,803 | +0.06(+0.17%) |
Oct 21, 2005 | 34.52 | 34.52 | 33.45 | 34.10 | 31,970 | -0.24(-0.69%) |
Oct 20, 2005 | 34.99 | 35.29 | 34.16 | 34.34 | 11,065 | -0.95(-2.69%) |
Oct 19, 2005 | 35.41 | 35.47 | 34.92 | 35.29 | 28,672 | -0.12(-0.33%) |
Oct 18, 2005 | 35.11 | 35.47 | 34.99 | 35.41 | 48,139 | +0.12(+0.34%) |
Oct 17, 2005 | 35.65 | 35.65 | 35.29 | 35.29 | 42,865 | -0.42(-1.16%) |
Oct 14, 2005 | 35.47 | 35.71 | 35.35 | 35.71 | 11,082 | +0.89(+2.56%) |
Oct 13, 2005 | 35.05 | 35.41 | 34.82 | 34.82 | 13,052 | -0.42(-1.18%) |
Oct 12, 2005 | 35.11 | 35.59 | 34.88 | 35.23 | 41,015 | +0.06(+0.17%) |
Oct 11, 2005 | 35.17 | 35.82 | 34.99 | 35.17 | 35,896 | -0.24(-0.67%) |
Oct 10, 2005 | 35.88 | 36.71 | 35.11 | 35.41 | 17,970 | -0.18(-0.50%) |
Oct 07, 2005 | 35.47 | 35.88 | 35.29 | 35.59 | 7,813 | +0.18(+0.50%) |
Oct 06, 2005 | 36.42 | 36.54 | 35.29 | 35.41 | 24,284 | -0.36(-1.00%) |
Oct 05, 2005 | 35.11 | 36.77 | 35.11 | 35.77 | 19,781 | +0.47(+1.34%) |
Oct 04, 2005 | 34.70 | 35.59 | 34.70 | 35.29 | 77,946 | +0.59(+1.71%) |