Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.77 | 34.90 | 34.67 | 34.71 | 2,420,071 | -0.20(-0.57%) |
Dec 29, 2005 | 35.23 | 35.38 | 34.87 | 34.90 | 2,503,942 | -0.36(-1.01%) |
Dec 28, 2005 | 34.68 | 35.35 | 34.68 | 35.26 | 2,855,756 | +0.49(+1.42%) |
Dec 27, 2005 | 34.83 | 34.99 | 34.72 | 34.77 | 1,824,033 | -0.05(-0.13%) |
Dec 23, 2005 | 34.82 | 34.90 | 34.71 | 34.81 | 1,675,024 | +0.11(+0.32%) |
Dec 22, 2005 | 34.67 | 34.96 | 34.67 | 34.70 | 2,382,947 | +0.05(+0.15%) |
Dec 21, 2005 | 34.82 | 34.97 | 34.55 | 34.65 | 2,059,492 | -0.07(-0.20%) |
Dec 20, 2005 | 34.91 | 34.92 | 34.58 | 34.72 | 3,857,230 | +0.48(+1.39%) |
Dec 19, 2005 | 34.40 | 34.47 | 34.12 | 34.24 | 2,905,769 | -0.16(-0.46%) |
Dec 16, 2005 | 34.15 | 34.65 | 34.18 | 34.40 | 4,667,415 | +0.25(+0.73%) |
Dec 15, 2005 | 34.37 | 34.42 | 34.00 | 34.15 | 3,037,764 | -0.22(-0.63%) |
Dec 14, 2005 | 34.47 | 34.71 | 34.26 | 34.36 | 3,136,072 | -0.16(-0.46%) |
Dec 13, 2005 | 34.03 | 34.56 | 33.94 | 34.52 | 3,240,052 | +0.47(+1.38%) |
Dec 12, 2005 | 34.01 | 34.26 | 33.78 | 34.05 | 2,456,679 | +0.16(+0.48%) |
Dec 09, 2005 | 33.91 | 34.05 | 33.75 | 33.89 | 2,261,780 | +0.09(+0.28%) |
Dec 08, 2005 | 33.84 | 34.10 | 33.75 | 33.79 | 3,243,318 | -0.11(-0.33%) |
Dec 07, 2005 | 34.39 | 34.39 | 33.89 | 33.90 | 2,973,657 | -0.80(-2.30%) |
Dec 06, 2005 | 34.68 | 34.99 | 34.63 | 34.70 | 2,315,919 | +0.14(+0.40%) |
Dec 05, 2005 | 34.65 | 34.72 | 34.45 | 34.56 | 1,610,745 | -0.09(-0.27%) |
Dec 02, 2005 | 34.64 | 34.81 | 34.53 | 34.65 | 2,528,004 | -0.12(-0.35%) |
Dec 01, 2005 | 34.32 | 34.90 | 34.33 | 34.78 | 2,760,541 | +0.46(+1.34%) |
Nov 30, 2005 | 34.74 | 34.83 | 34.28 | 34.32 | 3,566,257 | -0.25(-0.72%) |
Nov 29, 2005 | 34.42 | 34.79 | 34.22 | 34.57 | 2,575,783 | +0.42(+1.23%) |
Nov 28, 2005 | 34.59 | 34.64 | 34.10 | 34.15 | 2,345,996 | -0.23(-0.68%) |
Nov 25, 2005 | 34.19 | 34.46 | 34.18 | 34.38 | 1,763,020 | +0.30(+0.87%) |
Nov 23, 2005 | 34.04 | 34.28 | 33.80 | 34.08 | 2,175,846 | +0.01(+0.02%) |
Nov 22, 2005 | 34.60 | 34.60 | 33.96 | 34.08 | 6,024,139 | -0.77(-2.22%) |
Nov 21, 2005 | 34.89 | 35.11 | 34.64 | 34.85 | 2,768,447 | +0.03(+0.10%) |
Nov 18, 2005 | 35.15 | 35.16 | 34.52 | 34.82 | 2,395,665 | +0.04(+0.12%) |
Nov 17, 2005 | 34.54 | 34.83 | 34.46 | 34.78 | 1,927,841 | +0.24(+0.71%) |
Nov 16, 2005 | 34.54 | 34.68 | 34.39 | 34.53 | 2,620,984 | -0.04(-0.12%) |
Nov 15, 2005 | 34.83 | 34.90 | 34.53 | 34.57 | 3,165,977 | -0.26(-0.75%) |
Nov 14, 2005 | 34.91 | 35.07 | 34.71 | 34.83 | 4,486,782 | +0.48(+1.39%) |
Nov 11, 2005 | 34.20 | 34.51 | 34.15 | 34.36 | 2,156,941 | +0.01(+0.03%) |
Nov 10, 2005 | 33.75 | 34.46 | 33.66 | 34.35 | 2,884,973 | +0.50(+1.48%) |
Nov 09, 2005 | 33.76 | 34.18 | 33.57 | 33.85 | 3,250,192 | +0.48(+1.45%) |
Nov 08, 2005 | 33.47 | 33.66 | 33.36 | 33.36 | 3,695,330 | -0.10(-0.31%) |
Nov 07, 2005 | 32.93 | 33.59 | 32.97 | 33.47 | 4,428,346 | +0.54(+1.64%) |
Nov 04, 2005 | 33.16 | 33.35 | 32.93 | 32.93 | 3,790,545 | -0.15(-0.46%) |
Nov 03, 2005 | 32.73 | 33.19 | 32.73 | 33.08 | 5,279,608 | +0.36(+1.10%) |
Nov 02, 2005 | 32.38 | 32.81 | 32.38 | 32.72 | 5,220,142 | +0.15(+0.46%) |
Nov 01, 2005 | 32.93 | 33.15 | 32.35 | 32.57 | 6,302,909 | -0.51(-1.53%) |
Oct 31, 2005 | 33.46 | 33.46 | 32.93 | 33.07 | 4,963,371 | -0.29(-0.85%) |
Oct 28, 2005 | 32.96 | 33.37 | 32.84 | 33.36 | 4,274,353 | +0.52(+1.58%) |
Oct 27, 2005 | 32.78 | 33.12 | 32.70 | 32.84 | 2,700,043 | -0.03(-0.11%) |
Oct 26, 2005 | 33.05 | 33.16 | 32.76 | 32.87 | 4,194,091 | -0.24(-0.74%) |
Oct 25, 2005 | 33.54 | 33.95 | 32.92 | 33.12 | 5,153,113 | -0.70(-2.08%) |
Oct 24, 2005 | 33.75 | 34.33 | 33.64 | 33.82 | 5,714,090 | +0.76(+2.31%) |
Oct 21, 2005 | 33.34 | 33.37 | 32.89 | 33.06 | 4,541,779 | -0.13(-0.40%) |
Oct 20, 2005 | 33.42 | 33.53 | 33.10 | 33.19 | 4,025,660 | -0.29(-0.85%) |
Oct 19, 2005 | 33.19 | 33.50 | 33.08 | 33.48 | 4,093,376 | +0.30(+0.91%) |
Oct 18, 2005 | 33.12 | 33.25 | 33.02 | 33.18 | 2,959,564 | +0.09(+0.26%) |
Oct 17, 2005 | 33.25 | 33.28 | 33.04 | 33.09 | 3,286,800 | -0.22(-0.65%) |
Oct 14, 2005 | 33.25 | 33.45 | 32.86 | 33.30 | 3,831,277 | +0.19(+0.58%) |
Oct 13, 2005 | 33.05 | 33.34 | 32.79 | 33.11 | 3,463,996 | -0.28(-0.84%) |
Oct 12, 2005 | 33.54 | 33.70 | 33.34 | 33.39 | 3,182,133 | -0.23(-0.68%) |
Oct 11, 2005 | 33.66 | 33.87 | 33.46 | 33.62 | 2,192,002 | -0.13(-0.40%) |
Oct 10, 2005 | 34.02 | 34.10 | 33.61 | 33.75 | 2,212,798 | -0.16(-0.48%) |
Oct 07, 2005 | 33.86 | 34.02 | 33.69 | 33.92 | 2,777,384 | +0.20(+0.59%) |
Oct 06, 2005 | 33.57 | 33.86 | 33.46 | 33.72 | 4,492,109 | -0.18(-0.53%) |
Oct 05, 2005 | 34.55 | 34.67 | 33.90 | 33.90 | 2,849,397 | -0.65(-1.89%) |
Oct 04, 2005 | 34.60 | 34.85 | 33.92 | 34.55 | 3,462,965 | +0.13(+0.39%) |