Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 36.90 | 37.12 | 36.62 | 37.04 | 284,200 | -0.02(-0.05%) |
Dec 29, 2005 | 37.27 | 37.28 | 36.95 | 37.06 | 397,500 | -0.27(-0.72%) |
Dec 28, 2005 | 36.25 | 37.40 | 36.15 | 37.33 | 495,400 | +0.28(+0.76%) |
Dec 27, 2005 | 37.40 | 37.51 | 37.02 | 37.05 | 293,400 | -0.14(-0.38%) |
Dec 23, 2005 | 37.11 | 37.24 | 36.90 | 37.19 | 223,000 | +0.15(+0.40%) |
Dec 22, 2005 | 36.85 | 37.15 | 36.58 | 37.04 | 458,100 | +0.22(+0.60%) |
Dec 21, 2005 | 37.00 | 37.26 | 36.60 | 36.82 | 426,200 | -0.14(-0.38%) |
Dec 20, 2005 | 36.98 | 37.06 | 36.65 | 36.96 | 493,600 | -0.05(-0.14%) |
Dec 19, 2005 | 37.49 | 37.54 | 36.98 | 37.01 | 679,000 | -0.45(-1.20%) |
Dec 16, 2005 | 37.57 | 37.84 | 37.28 | 37.46 | 433,000 | -0.04(-0.11%) |
Dec 15, 2005 | 37.86 | 38.11 | 37.25 | 37.50 | 737,000 | -0.35(-0.92%) |
Dec 14, 2005 | 37.40 | 38.00 | 37.40 | 37.85 | 536,900 | +0.29(+0.77%) |
Dec 13, 2005 | 37.25 | 37.84 | 37.00 | 37.56 | 665,000 | +0.28(+0.75%) |
Dec 12, 2005 | 37.20 | 37.49 | 37.10 | 37.28 | 580,800 | +0.32(+0.87%) |
Dec 09, 2005 | 37.20 | 37.43 | 36.64 | 36.96 | 1,448,300 | -0.15(-0.40%) |
Dec 08, 2005 | 37.10 | 37.32 | 36.95 | 37.11 | 511,800 | +0.11(+0.30%) |
Dec 07, 2005 | 37.05 | 37.23 | 36.90 | 37.00 | 593,200 | -0.04(-0.11%) |
Dec 06, 2005 | 36.85 | 37.18 | 36.83 | 37.04 | 807,000 | +0.40(+1.09%) |
Dec 05, 2005 | 36.65 | 36.70 | 36.28 | 36.64 | 526,400 | +0.14(+0.38%) |
Dec 02, 2005 | 36.50 | 36.70 | 36.25 | 36.50 | 448,100 | +0.01(+0.03%) |
Dec 01, 2005 | 36.60 | 36.75 | 36.37 | 36.49 | 1,620,600 | -0.05(-0.14%) |
Nov 30, 2005 | 36.51 | 36.77 | 36.30 | 36.54 | 1,007,100 | +0.27(+0.74%) |
Nov 29, 2005 | 35.63 | 36.27 | 35.61 | 36.27 | 751,600 | +0.65(+1.82%) |
Nov 28, 2005 | 35.40 | 36.10 | 35.10 | 35.62 | 1,199,400 | -0.84(-2.30%) |
Nov 25, 2005 | 36.30 | 36.48 | 36.29 | 36.46 | 175,600 | +0.16(+0.44%) |
Nov 23, 2005 | 36.23 | 36.78 | 36.23 | 36.30 | 530,900 | +0.07(+0.19%) |
Nov 22, 2005 | 36.36 | 36.36 | 35.84 | 36.23 | 626,600 | -0.13(-0.36%) |
Nov 21, 2005 | 36.25 | 36.52 | 35.77 | 36.36 | 821,000 | +0.93(+2.62%) |
Nov 18, 2005 | 35.80 | 35.99 | 35.28 | 35.43 | 419,900 | -0.09(-0.25%) |
Nov 17, 2005 | 35.14 | 35.57 | 35.02 | 35.52 | 422,900 | +0.40(+1.14%) |
Nov 16, 2005 | 35.37 | 35.39 | 34.92 | 35.12 | 232,600 | -0.25(-0.71%) |
Nov 15, 2005 | 35.62 | 35.74 | 35.23 | 35.37 | 343,400 | -0.26(-0.73%) |
Nov 14, 2005 | 35.51 | 35.79 | 35.40 | 35.63 | 253,700 | +0.24(+0.68%) |
Nov 11, 2005 | 35.54 | 35.70 | 35.39 | 35.39 | 187,600 | -0.14(-0.39%) |
Nov 10, 2005 | 35.05 | 35.53 | 34.90 | 35.53 | 895,500 | +0.45(+1.28%) |
Nov 09, 2005 | 34.33 | 35.27 | 34.25 | 35.08 | 531,400 | +0.76(+2.21%) |
Nov 08, 2005 | 34.55 | 34.61 | 34.15 | 34.32 | 559,900 | -0.13(-0.38%) |
Nov 07, 2005 | 34.15 | 34.53 | 34.05 | 34.45 | 597,000 | +0.31(+0.91%) |
Nov 04, 2005 | 34.12 | 34.34 | 33.78 | 34.14 | 737,500 | -0.03(-0.09%) |
Nov 03, 2005 | 34.74 | 34.81 | 34.08 | 34.17 | 515,500 | -0.47(-1.36%) |
Nov 02, 2005 | 34.30 | 34.78 | 34.06 | 34.64 | 666,600 | +0.39(+1.14%) |
Nov 01, 2005 | 34.90 | 34.91 | 34.14 | 34.25 | 954,800 | -0.76(-2.17%) |
Oct 31, 2005 | 35.00 | 35.54 | 35.00 | 35.01 | 940,200 | +0.12(+0.34%) |
Oct 28, 2005 | 34.65 | 35.40 | 33.90 | 34.89 | 926,400 | +0.29(+0.84%) |
Oct 27, 2005 | 35.00 | 35.09 | 34.60 | 34.60 | 540,700 | -0.42(-1.20%) |
Oct 26, 2005 | 35.07 | 35.45 | 34.98 | 35.02 | 400,500 | -0.04(-0.11%) |
Oct 25, 2005 | 35.00 | 35.25 | 34.83 | 35.06 | 473,000 | +0.06(+0.17%) |
Oct 24, 2005 | 34.52 | 35.06 | 34.49 | 35.00 | 409,800 | +0.59(+1.71%) |
Oct 21, 2005 | 34.19 | 34.77 | 34.00 | 34.41 | 371,500 | +0.31(+0.91%) |
Oct 20, 2005 | 34.34 | 34.52 | 33.87 | 34.10 | 420,500 | -0.24(-0.70%) |
Oct 19, 2005 | 33.70 | 34.36 | 33.45 | 34.34 | 392,900 | +0.69(+2.05%) |
Oct 18, 2005 | 33.72 | 33.88 | 33.62 | 33.65 | 451,400 | -0.14(-0.41%) |
Oct 17, 2005 | 33.78 | 33.86 | 33.58 | 33.79 | 429,800 | +0.00(+0.00%) |
Oct 14, 2005 | 33.42 | 34.00 | 33.32 | 33.79 | 367,300 | +0.37(+1.11%) |
Oct 13, 2005 | 33.18 | 33.60 | 33.15 | 33.42 | 368,500 | +0.17(+0.51%) |
Oct 12, 2005 | 33.90 | 34.23 | 33.07 | 33.25 | 455,600 | -0.75(-2.21%) |
Oct 11, 2005 | 34.06 | 34.27 | 33.96 | 34.00 | 922,800 | +0.07(+0.21%) |
Oct 10, 2005 | 33.48 | 34.28 | 33.39 | 33.93 | 746,600 | +0.70(+2.11%) |
Oct 07, 2005 | 33.00 | 33.23 | 32.92 | 33.23 | 438,700 | +0.38(+1.16%) |
Oct 06, 2005 | 33.11 | 33.19 | 32.60 | 32.85 | 407,000 | -0.26(-0.79%) |
Oct 05, 2005 | 33.58 | 33.58 | 33.10 | 33.11 | 196,300 | -0.49(-1.46%) |
Oct 04, 2005 | 33.60 | 34.00 | 33.52 | 33.60 | 453,800 | +0.12(+0.36%) |