Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 38.56 | 38.40 | 38.21 | 38.31 | 563,206 | -0.25(-0.65%) |
Dec 29, 2005 | 38.73 | 39.04 | 38.56 | 38.56 | 690,990 | -0.41(-1.05%) |
Dec 28, 2005 | 38.90 | 39.04 | 38.69 | 38.97 | 579,739 | +0.10(+0.27%) |
Dec 27, 2005 | 39.18 | 39.48 | 38.75 | 38.86 | 889,078 | -0.17(-0.45%) |
Dec 23, 2005 | 39.04 | 39.32 | 38.99 | 39.04 | 438,976 | -0.04(-0.10%) |
Dec 22, 2005 | 38.87 | 39.12 | 38.87 | 39.08 | 750,478 | +0.21(+0.53%) |
Dec 21, 2005 | 38.60 | 38.90 | 38.54 | 38.87 | 1,650,836 | +0.60(+1.57%) |
Dec 20, 2005 | 38.36 | 38.67 | 38.20 | 38.27 | 896,958 | -0.11(-0.29%) |
Dec 19, 2005 | 38.41 | 38.73 | 38.20 | 38.38 | 1,202,588 | -0.01(-0.03%) |
Dec 16, 2005 | 38.75 | 38.77 | 38.09 | 38.39 | 2,434,844 | -0.35(-0.90%) |
Dec 15, 2005 | 39.64 | 39.53 | 38.74 | 38.74 | 2,023,525 | -0.89(-2.25%) |
Dec 14, 2005 | 39.65 | 40.04 | 39.61 | 39.63 | 1,464,645 | -0.06(-0.15%) |
Dec 13, 2005 | 39.42 | 39.85 | 39.37 | 39.69 | 1,496,630 | +0.24(+0.61%) |
Dec 12, 2005 | 39.27 | 39.48 | 39.12 | 39.45 | 969,889 | +0.19(+0.48%) |
Dec 09, 2005 | 39.40 | 39.54 | 39.04 | 39.26 | 1,005,118 | -0.14(-0.35%) |
Dec 08, 2005 | 39.28 | 40.05 | 39.21 | 39.40 | 1,808,750 | +0.42(+1.08%) |
Dec 07, 2005 | 39.22 | 39.34 | 38.81 | 38.98 | 1,148,199 | -0.29(-0.74%) |
Dec 06, 2005 | 39.61 | 39.70 | 38.96 | 39.27 | 1,185,901 | -0.15(-0.38%) |
Dec 05, 2005 | 39.48 | 39.48 | 39.00 | 39.42 | 1,048,382 | -0.31(-0.78%) |
Dec 02, 2005 | 39.41 | 39.78 | 39.06 | 39.73 | 1,371,936 | +0.17(+0.44%) |
Dec 01, 2005 | 38.30 | 39.74 | 38.40 | 39.56 | 2,240,001 | +1.26(+3.30%) |
Nov 30, 2005 | 38.79 | 38.99 | 38.24 | 38.29 | 1,640,947 | -0.58(-1.48%) |
Nov 29, 2005 | 38.79 | 39.19 | 38.79 | 38.87 | 1,167,513 | +0.21(+0.54%) |
Nov 28, 2005 | 38.98 | 38.99 | 38.60 | 38.66 | 733,018 | -0.24(-0.62%) |
Nov 25, 2005 | 38.73 | 38.90 | 38.62 | 38.90 | 372,071 | +0.12(+0.30%) |
Nov 23, 2005 | 39.05 | 39.06 | 38.73 | 38.79 | 1,169,677 | -0.32(-0.83%) |
Nov 22, 2005 | 38.83 | 39.15 | 38.64 | 39.11 | 1,199,652 | +0.12(+0.32%) |
Nov 21, 2005 | 38.57 | 38.99 | 38.45 | 38.99 | 1,674,013 | +0.16(+0.40%) |
Nov 18, 2005 | 38.44 | 38.88 | 38.13 | 38.83 | 2,544,240 | +0.67(+1.76%) |
Nov 17, 2005 | 37.63 | 38.16 | 37.58 | 38.16 | 1,803,342 | +0.56(+1.48%) |
Nov 16, 2005 | 37.47 | 37.61 | 37.32 | 37.60 | 1,381,980 | +0.16(+0.43%) |
Nov 15, 2005 | 37.25 | 37.52 | 37.12 | 37.44 | 1,552,255 | +0.19(+0.50%) |
Nov 14, 2005 | 37.10 | 37.39 | 36.94 | 37.25 | 1,035,867 | -0.05(-0.14%) |
Nov 11, 2005 | 37.02 | 37.31 | 36.89 | 37.30 | 1,123,322 | +0.15(+0.40%) |
Nov 10, 2005 | 36.57 | 37.36 | 36.36 | 37.16 | 1,170,913 | +0.69(+1.88%) |
Nov 09, 2005 | 36.61 | 36.77 | 36.38 | 36.47 | 1,892,651 | -0.01(-0.04%) |
Nov 08, 2005 | 36.53 | 36.73 | 36.48 | 36.48 | 1,359,884 | -0.27(-0.72%) |
Nov 07, 2005 | 37.03 | 37.10 | 36.73 | 36.75 | 1,656,244 | -0.27(-0.73%) |
Nov 04, 2005 | 37.38 | 37.54 | 36.90 | 37.02 | 1,449,812 | -0.30(-0.80%) |
Nov 03, 2005 | 37.65 | 37.73 | 37.19 | 37.32 | 1,040,657 | -0.23(-0.60%) |
Nov 02, 2005 | 37.16 | 37.78 | 36.83 | 37.54 | 1,173,539 | +0.35(+0.94%) |
Nov 01, 2005 | 36.99 | 37.38 | 36.88 | 37.19 | 1,342,888 | +0.15(+0.40%) |
Oct 31, 2005 | 37.21 | 37.39 | 37.04 | 37.05 | 2,425,882 | -0.09(-0.24%) |
Oct 28, 2005 | 36.63 | 37.15 | 36.43 | 37.14 | 1,753,588 | +0.77(+2.12%) |
Oct 27, 2005 | 36.73 | 36.92 | 36.27 | 36.37 | 1,495,857 | -0.38(-1.02%) |
Oct 26, 2005 | 36.24 | 37.22 | 36.09 | 36.74 | 3,637,741 | +0.89(+2.47%) |
Oct 25, 2005 | 35.85 | 36.16 | 35.45 | 35.85 | 2,144,356 | -0.23(-0.63%) |
Oct 24, 2005 | 35.34 | 36.08 | 35.34 | 36.08 | 1,437,605 | +0.96(+2.73%) |
Oct 21, 2005 | 35.21 | 35.35 | 34.83 | 35.12 | 1,722,221 | +0.17(+0.50%) |
Oct 20, 2005 | 34.85 | 35.53 | 34.71 | 34.95 | 2,309,378 | +0.10(+0.30%) |
Oct 19, 2005 | 34.51 | 34.90 | 34.30 | 34.84 | 1,302,250 | +0.33(+0.96%) |
Oct 18, 2005 | 34.94 | 35.05 | 34.51 | 34.51 | 1,418,291 | -0.43(-1.22%) |
Oct 17, 2005 | 35.01 | 35.06 | 34.83 | 34.94 | 1,291,280 | -0.10(-0.30%) |
Oct 14, 2005 | 35.60 | 35.63 | 34.95 | 35.05 | 1,522,588 | -0.32(-0.90%) |
Oct 13, 2005 | 34.97 | 35.36 | 34.95 | 35.36 | 1,829,300 | +0.29(+0.83%) |
Oct 12, 2005 | 34.95 | 35.19 | 34.79 | 35.07 | 1,568,634 | +0.06(+0.17%) |
Oct 11, 2005 | 35.10 | 35.32 | 34.95 | 35.01 | 1,032,313 | -0.10(-0.28%) |
Oct 10, 2005 | 35.53 | 35.60 | 35.06 | 35.11 | 865,282 | -0.41(-1.17%) |
Oct 07, 2005 | 35.22 | 35.71 | 35.17 | 35.52 | 1,688,383 | +0.43(+1.24%) |
Oct 06, 2005 | 35.27 | 35.76 | 34.94 | 35.09 | 2,418,311 | -0.24(-0.68%) |
Oct 05, 2005 | 36.13 | 36.14 | 35.33 | 35.33 | 1,988,450 | -1.03(-2.83%) |
Oct 04, 2005 | 36.54 | 36.82 | 35.99 | 36.36 | 2,236,292 | +0.30(+0.83%) |