Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.93 | 37.93 | 37.62 | 37.62 | 976,783 | -0.30(-0.80%) |
Dec 29, 2005 | 37.98 | 38.14 | 37.88 | 37.93 | 1,107,726 | +0.15(+0.39%) |
Dec 28, 2005 | 37.51 | 38.01 | 37.50 | 37.78 | 817,262 | +0.34(+0.90%) |
Dec 27, 2005 | 37.77 | 38.06 | 37.40 | 37.45 | 1,374,603 | -0.24(-0.65%) |
Dec 23, 2005 | 37.83 | 38.03 | 37.55 | 37.69 | 1,030,158 | -0.26(-0.70%) |
Dec 22, 2005 | 37.73 | 37.97 | 37.72 | 37.96 | 1,202,985 | +0.20(+0.54%) |
Dec 21, 2005 | 38.03 | 38.09 | 37.62 | 37.75 | 1,430,397 | -0.01(-0.03%) |
Dec 20, 2005 | 38.13 | 38.13 | 37.55 | 37.76 | 2,486,412 | -0.43(-1.13%) |
Dec 19, 2005 | 37.27 | 38.33 | 37.05 | 38.19 | 3,636,476 | +1.32(+3.57%) |
Dec 16, 2005 | 36.68 | 36.94 | 36.68 | 36.88 | 1,503,429 | +0.36(+1.00%) |
Dec 15, 2005 | 36.68 | 36.69 | 36.27 | 36.51 | 1,183,329 | -0.16(-0.43%) |
Dec 14, 2005 | 36.64 | 36.91 | 36.60 | 36.67 | 1,244,718 | -0.01(-0.02%) |
Dec 13, 2005 | 35.85 | 36.70 | 35.77 | 36.68 | 1,931,037 | +0.82(+2.29%) |
Dec 12, 2005 | 36.02 | 36.03 | 35.69 | 35.86 | 1,499,952 | -0.09(-0.24%) |
Dec 09, 2005 | 35.87 | 36.08 | 35.81 | 35.94 | 825,124 | +0.09(+0.26%) |
Dec 08, 2005 | 35.71 | 36.05 | 35.65 | 35.85 | 1,232,168 | +0.07(+0.20%) |
Dec 07, 2005 | 36.18 | 36.30 | 35.69 | 35.78 | 1,318,657 | -0.44(-1.21%) |
Dec 06, 2005 | 36.16 | 36.28 | 35.88 | 36.22 | 1,476,666 | +0.12(+0.33%) |
Dec 05, 2005 | 36.35 | 36.45 | 35.94 | 36.10 | 1,543,952 | -0.26(-0.73%) |
Dec 02, 2005 | 35.85 | 36.49 | 35.75 | 36.36 | 1,591,582 | +0.25(+0.70%) |
Dec 01, 2005 | 36.04 | 36.27 | 35.85 | 36.11 | 1,436,294 | +0.21(+0.59%) |
Nov 30, 2005 | 36.10 | 36.21 | 35.82 | 35.90 | 992,055 | -0.13(-0.35%) |
Nov 29, 2005 | 35.63 | 36.15 | 35.63 | 36.02 | 1,354,644 | +0.44(+1.23%) |
Nov 28, 2005 | 35.86 | 35.87 | 35.54 | 35.59 | 924,315 | -0.30(-0.85%) |
Nov 25, 2005 | 35.79 | 35.97 | 35.69 | 35.89 | 376,651 | +0.20(+0.57%) |
Nov 23, 2005 | 36.00 | 36.03 | 35.46 | 35.69 | 2,040,207 | -0.38(-1.06%) |
Nov 22, 2005 | 36.11 | 36.20 | 36.04 | 36.07 | 1,093,059 | -0.07(-0.18%) |
Nov 21, 2005 | 36.17 | 36.23 | 35.87 | 36.14 | 1,251,976 | -0.07(-0.18%) |
Nov 18, 2005 | 36.12 | 36.22 | 35.94 | 36.20 | 1,136,758 | +0.32(+0.90%) |
Nov 17, 2005 | 35.60 | 35.95 | 35.49 | 35.88 | 1,192,703 | +0.28(+0.78%) |
Nov 16, 2005 | 35.58 | 35.75 | 35.49 | 35.60 | 1,032,880 | +0.04(+0.11%) |
Nov 15, 2005 | 35.55 | 35.77 | 35.36 | 35.56 | 1,855,132 | +0.02(+0.06%) |
Nov 14, 2005 | 36.01 | 36.30 | 35.33 | 35.54 | 2,231,178 | -0.57(-1.58%) |
Nov 11, 2005 | 36.06 | 36.22 | 35.91 | 36.11 | 894,679 | +0.05(+0.15%) |
Nov 10, 2005 | 35.77 | 36.16 | 35.55 | 36.06 | 840,547 | +0.32(+0.91%) |
Nov 09, 2005 | 35.72 | 35.94 | 35.69 | 35.73 | 1,350,561 | +0.01(+0.04%) |
Nov 08, 2005 | 35.88 | 35.90 | 35.65 | 35.72 | 958,941 | -0.22(-0.63%) |
Nov 07, 2005 | 35.79 | 35.98 | 35.69 | 35.94 | 1,098,352 | +0.16(+0.44%) |
Nov 04, 2005 | 36.05 | 36.05 | 35.53 | 35.79 | 1,250,766 | -0.26(-0.72%) |
Nov 03, 2005 | 36.37 | 37.00 | 35.77 | 36.04 | 2,187,783 | +0.27(+0.76%) |
Nov 02, 2005 | 35.59 | 35.88 | 35.57 | 35.77 | 1,460,034 | +0.19(+0.52%) |
Nov 01, 2005 | 35.88 | 35.88 | 35.48 | 35.59 | 1,398,796 | -0.20(-0.57%) |
Oct 31, 2005 | 35.71 | 35.96 | 35.62 | 35.79 | 1,695,006 | +0.15(+0.41%) |
Oct 28, 2005 | 35.33 | 35.71 | 35.33 | 35.65 | 1,841,826 | +0.38(+1.09%) |
Oct 27, 2005 | 35.31 | 35.45 | 35.12 | 35.26 | 1,097,747 | -0.23(-0.65%) |
Oct 26, 2005 | 35.66 | 35.87 | 35.43 | 35.49 | 934,294 | -0.25(-0.70%) |
Oct 25, 2005 | 35.77 | 36.33 | 35.45 | 35.75 | 1,562,853 | -0.03(-0.07%) |
Oct 24, 2005 | 35.52 | 35.90 | 35.48 | 35.77 | 1,019,725 | +0.28(+0.80%) |
Oct 21, 2005 | 35.68 | 35.83 | 35.33 | 35.49 | 1,564,365 | +0.03(+0.07%) |
Oct 20, 2005 | 36.05 | 36.19 | 35.36 | 35.46 | 1,665,370 | -0.56(-1.56%) |
Oct 19, 2005 | 36.04 | 36.10 | 35.81 | 36.02 | 2,354,410 | +0.11(+0.31%) |
Oct 18, 2005 | 35.96 | 36.08 | 35.71 | 35.91 | 1,629,534 | -0.12(-0.33%) |
Oct 17, 2005 | 35.92 | 36.13 | 35.78 | 36.03 | 1,930,734 | +0.07(+0.20%) |
Oct 14, 2005 | 35.54 | 36.06 | 35.24 | 35.96 | 2,731,062 | +0.44(+1.23%) |
Oct 13, 2005 | 35.32 | 35.65 | 35.26 | 35.52 | 1,186,504 | +0.10(+0.28%) |
Oct 12, 2005 | 35.49 | 35.71 | 35.24 | 35.42 | 1,709,522 | -0.11(-0.32%) |
Oct 11, 2005 | 35.73 | 35.85 | 35.46 | 35.53 | 1,761,687 | -0.20(-0.56%) |
Oct 10, 2005 | 35.61 | 35.90 | 35.44 | 35.73 | 1,393,806 | +0.21(+0.60%) |
Oct 07, 2005 | 35.45 | 35.61 | 35.35 | 35.52 | 1,713,604 | +0.07(+0.21%) |
Oct 06, 2005 | 35.58 | 35.59 | 34.99 | 35.45 | 2,496,997 | -0.13(-0.37%) |
Oct 05, 2005 | 35.59 | 36.12 | 35.52 | 35.58 | 3,269,049 | -0.01(-0.02%) |
Oct 04, 2005 | 34.72 | 36.04 | 34.72 | 35.59 | 6,355,896 | -0.51(-1.41%) |