Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.79 | 36.12 | 35.14 | 35.27 | 9,679 | -0.32(-0.89%) |
Dec 29, 2005 | 33.83 | 36.38 | 33.83 | 35.58 | 20,371 | +1.11(+3.23%) |
Dec 28, 2005 | 33.73 | 34.68 | 33.73 | 34.47 | 10,059 | +0.78(+2.33%) |
Dec 27, 2005 | 34.38 | 34.40 | 33.48 | 33.69 | 4,922 | -0.31(-0.91%) |
Dec 23, 2005 | 33.73 | 34.04 | 33.55 | 34.00 | 1,733 | +0.79(+2.39%) |
Dec 22, 2005 | 33.49 | 34.05 | 33.20 | 33.20 | 5,413 | -0.29(-0.87%) |
Dec 21, 2005 | 34.21 | 34.43 | 33.49 | 33.49 | 5,523 | -0.19(-0.55%) |
Dec 20, 2005 | 34.39 | 34.93 | 33.59 | 33.68 | 12,660 | +0.17(+0.50%) |
Dec 19, 2005 | 34.36 | 35.04 | 33.43 | 33.51 | 9,350 | -1.56(-4.45%) |
Dec 16, 2005 | 35.71 | 36.28 | 35.07 | 35.07 | 50,335 | -0.79(-2.21%) |
Dec 15, 2005 | 35.96 | 36.00 | 35.42 | 35.86 | 8,402 | -0.58(-1.59%) |
Dec 14, 2005 | 36.68 | 36.68 | 36.09 | 36.44 | 2,016 | +0.00(+0.00%) |
Dec 13, 2005 | 36.15 | 36.69 | 36.12 | 36.44 | 3,764 | +0.31(+0.85%) |
Dec 12, 2005 | 35.52 | 36.50 | 35.52 | 36.14 | 7,208 | +0.32(+0.89%) |
Dec 09, 2005 | 35.93 | 36.31 | 35.04 | 35.82 | 4,923 | +0.11(+0.31%) |
Dec 08, 2005 | 36.06 | 36.42 | 35.40 | 35.71 | 5,518 | -0.34(-0.93%) |
Dec 07, 2005 | 36.94 | 36.94 | 35.86 | 36.04 | 13,655 | -0.64(-1.73%) |
Dec 06, 2005 | 36.52 | 36.89 | 36.35 | 36.68 | 7,850 | +0.11(+0.31%) |
Dec 05, 2005 | 37.19 | 37.47 | 36.31 | 36.57 | 11,645 | -0.31(-0.84%) |
Dec 02, 2005 | 36.34 | 37.27 | 36.32 | 36.87 | 12,192 | +0.77(+2.12%) |
Dec 01, 2005 | 35.56 | 36.40 | 35.23 | 36.11 | 9,608 | +0.83(+2.36%) |
Nov 30, 2005 | 34.65 | 35.40 | 34.58 | 35.28 | 15,953 | +0.21(+0.61%) |
Nov 29, 2005 | 35.61 | 35.97 | 34.59 | 35.06 | 13,668 | +0.02(+0.05%) |
Nov 28, 2005 | 35.28 | 35.73 | 34.80 | 35.04 | 15,992 | -0.63(-1.76%) |
Nov 25, 2005 | 35.31 | 35.85 | 34.98 | 35.67 | 9,640 | +1.03(+2.97%) |
Nov 23, 2005 | 34.51 | 34.81 | 34.35 | 34.64 | 10,499 | +0.10(+0.30%) |
Nov 22, 2005 | 34.57 | 35.08 | 34.54 | 34.54 | 14,720 | +0.46(+1.34%) |
Nov 21, 2005 | 33.89 | 34.38 | 33.42 | 34.08 | 9,069 | +0.21(+0.61%) |
Nov 18, 2005 | 34.30 | 34.30 | 33.85 | 33.87 | 4,153 | +0.05(+0.14%) |
Nov 17, 2005 | 33.32 | 34.07 | 33.32 | 33.83 | 8,551 | +0.60(+1.80%) |
Nov 16, 2005 | 33.75 | 34.25 | 33.23 | 33.23 | 7,889 | -1.20(-3.47%) |
Nov 15, 2005 | 34.66 | 34.85 | 33.93 | 34.43 | 7,298 | -0.23(-0.67%) |
Nov 14, 2005 | 34.72 | 35.22 | 33.75 | 34.66 | 10,141 | +0.62(+1.81%) |
Nov 11, 2005 | 33.96 | 34.66 | 33.69 | 34.04 | 5,950 | +0.26(+0.77%) |
Nov 10, 2005 | 33.31 | 33.87 | 33.19 | 33.78 | 10,210 | -0.07(-0.19%) |
Nov 09, 2005 | 33.58 | 34.14 | 32.88 | 33.85 | 8,611 | -0.09(-0.28%) |
Nov 08, 2005 | 33.35 | 33.94 | 33.35 | 33.94 | 7,538 | +0.02(+0.06%) |
Nov 07, 2005 | 33.77 | 34.00 | 33.62 | 33.92 | 11,331 | +0.09(+0.28%) |
Nov 04, 2005 | 33.69 | 33.87 | 33.32 | 33.83 | 22,031 | +0.54(+1.63%) |
Nov 03, 2005 | 33.51 | 33.98 | 33.20 | 33.29 | 8,945 | -0.59(-1.74%) |
Nov 02, 2005 | 33.05 | 34.06 | 32.89 | 33.87 | 9,485 | +0.87(+2.63%) |
Nov 01, 2005 | 32.16 | 33.00 | 32.01 | 33.00 | 11,598 | +1.09(+3.43%) |
Oct 31, 2005 | 31.83 | 32.48 | 31.64 | 31.91 | 11,883 | +0.33(+1.04%) |
Oct 28, 2005 | 30.46 | 31.58 | 30.46 | 31.58 | 23,269 | +0.90(+2.92%) |
Oct 27, 2005 | 32.08 | 33.35 | 30.56 | 30.69 | 17,564 | -1.50(-4.67%) |
Oct 26, 2005 | 31.08 | 32.94 | 30.90 | 32.19 | 13,527 | +0.56(+1.77%) |
Oct 25, 2005 | 32.22 | 33.97 | 31.15 | 31.63 | 21,933 | +0.95(+3.11%) |
Oct 24, 2005 | 29.53 | 30.89 | 29.53 | 30.68 | 7,271 | +1.34(+4.55%) |
Oct 21, 2005 | 29.05 | 30.01 | 28.91 | 29.34 | 15,229 | +0.10(+0.35%) |
Oct 20, 2005 | 29.92 | 29.92 | 29.16 | 29.24 | 6,242 | -0.64(-2.13%) |
Oct 19, 2005 | 29.72 | 30.21 | 29.55 | 29.87 | 8,010 | +0.42(+1.43%) |
Oct 18, 2005 | 30.23 | 30.23 | 29.31 | 29.45 | 11,290 | -0.08(-0.28%) |
Oct 17, 2005 | 29.65 | 29.87 | 29.37 | 29.54 | 6,333 | -0.01(-0.03%) |
Oct 14, 2005 | 29.90 | 30.09 | 29.20 | 29.55 | 8,980 | -0.40(-1.34%) |
Oct 13, 2005 | 30.10 | 31.26 | 29.95 | 29.95 | 13,032 | -0.48(-1.57%) |
Oct 12, 2005 | 30.46 | 31.14 | 30.37 | 30.43 | 11,208 | -0.04(-0.12%) |
Oct 11, 2005 | 30.86 | 31.17 | 30.30 | 30.46 | 6,718 | -0.29(-0.94%) |
Oct 10, 2005 | 31.81 | 31.81 | 29.95 | 30.75 | 12,090 | -0.65(-2.08%) |
Oct 07, 2005 | 29.72 | 31.41 | 29.72 | 31.41 | 13,106 | +1.44(+4.80%) |
Oct 06, 2005 | 30.56 | 30.63 | 29.77 | 29.97 | 12,675 | -0.15(-0.50%) |
Oct 05, 2005 | 32.00 | 32.03 | 30.12 | 30.12 | 10,901 | -1.74(-5.46%) |
Oct 04, 2005 | 34.25 | 34.25 | 31.66 | 31.86 | 15,049 | -1.97(-5.83%) |