Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.40 | 39.46 | 38.49 | 39.21 | 72,698 | -0.34(-0.86%) |
Dec 29, 2005 | 39.80 | 39.80 | 39.30 | 39.55 | 63,958 | -0.07(-0.18%) |
Dec 28, 2005 | 39.58 | 39.76 | 39.05 | 39.62 | 80,700 | +0.24(+0.61%) |
Dec 27, 2005 | 39.60 | 39.85 | 39.20 | 39.38 | 69,900 | -0.23(-0.58%) |
Dec 23, 2005 | 39.66 | 39.97 | 39.37 | 39.61 | 36,617 | -0.14(-0.35%) |
Dec 22, 2005 | 40.00 | 40.00 | 39.42 | 39.75 | 70,185 | -0.25(-0.62%) |
Dec 21, 2005 | 40.13 | 40.13 | 39.73 | 40.00 | 130,167 | +0.05(+0.13%) |
Dec 20, 2005 | 39.81 | 40.00 | 39.41 | 39.95 | 67,937 | +0.06(+0.15%) |
Dec 19, 2005 | 39.80 | 40.16 | 38.91 | 39.89 | 100,470 | -0.11(-0.27%) |
Dec 16, 2005 | 39.65 | 40.00 | 39.63 | 40.00 | 203,770 | +0.38(+0.96%) |
Dec 15, 2005 | 39.25 | 39.72 | 39.18 | 39.62 | 78,041 | +0.23(+0.58%) |
Dec 14, 2005 | 39.44 | 39.84 | 39.23 | 39.39 | 195,105 | +0.26(+0.66%) |
Dec 13, 2005 | 38.25 | 39.50 | 38.23 | 39.13 | 188,741 | +0.78(+2.03%) |
Dec 12, 2005 | 38.36 | 38.80 | 38.20 | 38.35 | 212,698 | +0.28(+0.74%) |
Dec 09, 2005 | 38.25 | 38.35 | 37.93 | 38.07 | 94,550 | +0.02(+0.05%) |
Dec 08, 2005 | 37.75 | 38.21 | 37.68 | 38.05 | 94,983 | +0.10(+0.26%) |
Dec 07, 2005 | 39.01 | 39.01 | 37.32 | 37.95 | 272,162 | -0.89(-2.29%) |
Dec 06, 2005 | 38.88 | 39.67 | 38.61 | 38.84 | 207,303 | -0.16(-0.41%) |
Dec 05, 2005 | 38.50 | 39.18 | 38.36 | 39.00 | 184,044 | +0.54(+1.40%) |
Dec 02, 2005 | 37.79 | 38.46 | 37.41 | 38.46 | 101,697 | +0.67(+1.77%) |
Dec 01, 2005 | 35.83 | 37.85 | 35.83 | 37.79 | 146,429 | +1.81(+5.03%) |
Nov 30, 2005 | 35.67 | 36.48 | 35.67 | 35.98 | 51,443 | +0.14(+0.39%) |
Nov 29, 2005 | 35.34 | 36.35 | 35.34 | 35.84 | 42,383 | +0.66(+1.88%) |
Nov 28, 2005 | 36.00 | 36.40 | 35.01 | 35.18 | 92,726 | -0.66(-1.84%) |
Nov 25, 2005 | 35.98 | 35.98 | 35.44 | 35.84 | 7,347 | +0.05(+0.14%) |
Nov 23, 2005 | 35.00 | 36.00 | 35.00 | 35.79 | 33,129 | +0.74(+2.11%) |
Nov 22, 2005 | 35.15 | 35.50 | 34.80 | 35.05 | 148,273 | -0.16(-0.45%) |
Nov 21, 2005 | 35.65 | 35.93 | 35.00 | 35.21 | 131,372 | -0.56(-1.57%) |
Nov 18, 2005 | 35.98 | 36.00 | 35.63 | 35.77 | 88,514 | +0.16(+0.45%) |
Nov 17, 2005 | 35.22 | 35.84 | 34.84 | 35.61 | 49,173 | +0.65(+1.86%) |
Nov 16, 2005 | 34.87 | 35.05 | 34.79 | 34.96 | 36,139 | -0.01(-0.03%) |
Nov 15, 2005 | 34.69 | 35.36 | 34.43 | 34.97 | 89,580 | +0.45(+1.30%) |
Nov 14, 2005 | 35.33 | 35.33 | 33.70 | 34.52 | 74,461 | -0.54(-1.54%) |
Nov 11, 2005 | 34.83 | 35.70 | 34.80 | 35.06 | 112,692 | +0.07(+0.20%) |
Nov 10, 2005 | 34.99 | 35.09 | 34.75 | 34.99 | 67,829 | +0.03(+0.09%) |
Nov 09, 2005 | 34.71 | 35.10 | 34.68 | 34.96 | 126,304 | +0.33(+0.95%) |
Nov 08, 2005 | 34.69 | 34.87 | 34.49 | 34.63 | 73,591 | -0.23(-0.66%) |
Nov 07, 2005 | 34.40 | 35.00 | 34.40 | 34.86 | 107,448 | +0.28(+0.81%) |
Nov 04, 2005 | 34.59 | 34.99 | 34.40 | 34.58 | 96,306 | -0.03(-0.09%) |
Nov 03, 2005 | 35.10 | 35.10 | 34.00 | 34.61 | 126,577 | -0.40(-1.14%) |
Nov 02, 2005 | 34.50 | 35.18 | 34.49 | 35.01 | 212,932 | +0.48(+1.39%) |
Nov 01, 2005 | 34.70 | 34.91 | 33.96 | 34.53 | 150,897 | -0.38(-1.09%) |
Oct 31, 2005 | 34.72 | 35.21 | 34.47 | 34.91 | 266,149 | +0.42(+1.22%) |
Oct 28, 2005 | 33.75 | 34.57 | 33.58 | 34.49 | 86,406 | +0.91(+2.71%) |
Oct 27, 2005 | 34.80 | 34.80 | 33.57 | 33.58 | 88,321 | -1.07(-3.09%) |
Oct 26, 2005 | 34.59 | 34.80 | 34.35 | 34.65 | 106,457 | +0.06(+0.19%) |
Oct 25, 2005 | 34.48 | 34.68 | 33.93 | 34.59 | 82,608 | +0.24(+0.71%) |
Oct 24, 2005 | 34.04 | 34.48 | 33.93 | 34.34 | 103,242 | +0.21(+0.62%) |
Oct 21, 2005 | 33.99 | 34.74 | 33.91 | 34.13 | 286,454 | +0.26(+0.77%) |
Oct 20, 2005 | 32.36 | 34.00 | 32.36 | 33.87 | 538,704 | +1.35(+4.15%) |
Oct 19, 2005 | 31.80 | 32.98 | 31.41 | 32.52 | 994,420 | +4.82(+17.40%) |
Oct 18, 2005 | 28.66 | 28.93 | 27.55 | 27.70 | 161,760 | -1.13(-3.92%) |
Oct 17, 2005 | 28.56 | 28.83 | 28.36 | 28.83 | 68,009 | +0.24(+0.84%) |
Oct 14, 2005 | 28.03 | 28.77 | 27.81 | 28.59 | 102,577 | +0.95(+3.44%) |
Oct 13, 2005 | 27.02 | 28.09 | 27.02 | 27.64 | 89,948 | +0.55(+2.03%) |
Oct 12, 2005 | 27.30 | 27.55 | 26.41 | 27.09 | 115,407 | -0.25(-0.91%) |
Oct 11, 2005 | 27.91 | 28.77 | 27.31 | 27.34 | 76,533 | -0.49(-1.76%) |
Oct 10, 2005 | 27.98 | 28.49 | 27.59 | 27.83 | 77,761 | -0.31(-1.10%) |
Oct 07, 2005 | 27.53 | 28.86 | 27.53 | 28.14 | 51,795 | +0.44(+1.59%) |
Oct 06, 2005 | 28.36 | 28.62 | 27.38 | 27.70 | 55,065 | -0.61(-2.15%) |
Oct 05, 2005 | 29.35 | 29.43 | 28.15 | 28.31 | 64,161 | -0.94(-3.21%) |
Oct 04, 2005 | 28.87 | 29.25 | 28.49 | 29.25 | 79,411 | +0.28(+0.97%) |