Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.85 | 35.90 | 35.00 | 35.00 | 1,860 | -0.55(-1.55%) |
Dec 29, 2005 | 35.45 | 35.80 | 35.45 | 35.55 | 4,260 | +0.05(+0.14%) |
Dec 28, 2005 | 35.45 | 35.50 | 35.35 | 35.50 | 7,720 | +0.24(+0.67%) |
Dec 27, 2005 | 35.45 | 35.80 | 35.26 | 35.26 | 2,440 | -0.04(-0.10%) |
Dec 23, 2005 | 35.55 | 36.40 | 34.60 | 35.30 | 10,920 | -0.40(-1.12%) |
Dec 22, 2005 | 35.00 | 36.25 | 35.00 | 35.70 | 2,940 | +0.70(+2.00%) |
Dec 21, 2005 | 35.35 | 35.40 | 34.80 | 35.00 | 5,380 | +0.05(+0.14%) |
Dec 20, 2005 | 35.10 | 35.45 | 34.25 | 34.95 | 2,660 | +0.05(+0.14%) |
Dec 19, 2005 | 35.50 | 35.50 | 34.60 | 34.90 | 6,820 | -0.50(-1.41%) |
Dec 16, 2005 | 36.50 | 36.50 | 35.30 | 35.40 | 2,880 | -1.45(-3.93%) |
Dec 15, 2005 | 37.50 | 37.50 | 36.05 | 36.85 | 6,220 | -0.90(-2.38%) |
Dec 14, 2005 | 38.15 | 38.15 | 36.50 | 37.75 | 5,080 | -0.35(-0.92%) |
Dec 13, 2005 | 38.00 | 38.25 | 37.85 | 38.10 | 8,400 | +0.00(+0.00%) |
Dec 12, 2005 | 38.25 | 38.50 | 38.00 | 38.10 | 12,680 | -0.20(-0.52%) |
Dec 09, 2005 | 38.00 | 38.35 | 37.55 | 38.30 | 3,680 | +0.05(+0.13%) |
Dec 08, 2005 | 37.45 | 38.45 | 37.25 | 38.25 | 11,160 | +0.55(+1.46%) |
Dec 07, 2005 | 37.50 | 37.95 | 37.25 | 37.70 | 2,640 | +0.20(+0.53%) |
Dec 06, 2005 | 37.60 | 37.80 | 37.45 | 37.50 | 2,400 | -0.05(-0.13%) |
Dec 05, 2005 | 36.55 | 37.55 | 36.55 | 37.55 | 2,620 | +0.80(+2.18%) |
Dec 02, 2005 | 36.55 | 37.20 | 36.50 | 36.75 | 3,640 | -0.25(-0.68%) |
Dec 01, 2005 | 36.75 | 37.15 | 36.50 | 37.00 | 1,140 | +0.25(+0.68%) |
Nov 30, 2005 | 36.60 | 36.75 | 36.30 | 36.75 | 3,880 | +0.20(+0.55%) |
Nov 29, 2005 | 36.50 | 36.70 | 36.05 | 36.55 | 2,220 | +0.50(+1.39%) |
Nov 28, 2005 | 36.25 | 36.25 | 35.05 | 36.05 | 8,500 | -0.25(-0.69%) |
Nov 25, 2005 | 36.65 | 36.65 | 36.05 | 36.30 | 900 | -0.35(-0.95%) |
Nov 23, 2005 | 35.70 | 36.75 | 35.55 | 36.65 | 2,560 | +1.40(+3.97%) |
Nov 22, 2005 | 35.25 | 35.40 | 34.70 | 35.25 | 3,660 | -0.50(-1.40%) |
Nov 21, 2005 | 35.75 | 36.05 | 34.75 | 35.75 | 25,720 | -0.25(-0.69%) |
Nov 18, 2005 | 38.50 | 38.50 | 34.50 | 36.00 | 15,360 | -2.50(-6.49%) |
Nov 17, 2005 | 38.90 | 39.65 | 38.25 | 38.50 | 5,060 | -0.10(-0.26%) |
Nov 16, 2005 | 37.50 | 39.10 | 37.50 | 38.60 | 4,140 | -0.40(-1.03%) |
Nov 15, 2005 | 39.80 | 39.90 | 38.75 | 39.00 | 2,100 | -0.50(-1.27%) |
Nov 14, 2005 | 38.20 | 39.75 | 37.55 | 39.50 | 1,480 | +0.80(+2.07%) |
Nov 11, 2005 | 36.35 | 40.00 | 36.35 | 38.70 | 3,500 | +2.50(+6.91%) |
Nov 10, 2005 | 33.80 | 36.50 | 33.80 | 36.20 | 9,860 | +2.40(+7.10%) |
Nov 09, 2005 | 34.25 | 34.90 | 32.90 | 33.80 | 4,040 | -0.70(-2.03%) |
Nov 08, 2005 | 35.50 | 35.60 | 34.40 | 34.50 | 7,740 | -0.80(-2.27%) |
Nov 07, 2005 | 37.65 | 37.65 | 34.45 | 35.30 | 3,520 | -2.70(-7.11%) |
Nov 04, 2005 | 39.35 | 39.35 | 38.00 | 38.00 | 1,200 | -1.05(-2.69%) |
Nov 03, 2005 | 38.75 | 39.30 | 38.75 | 39.05 | 1,880 | -0.15(-0.38%) |
Nov 02, 2005 | 38.75 | 39.20 | 38.00 | 39.20 | 3,680 | +0.80(+2.08%) |
Nov 01, 2005 | 39.75 | 39.90 | 38.20 | 38.40 | 1,960 | -1.60(-4.00%) |
Oct 31, 2005 | 40.05 | 40.50 | 39.95 | 40.00 | 4,300 | -0.20(-0.50%) |
Oct 28, 2005 | 40.20 | 40.20 | 39.75 | 40.20 | 6,360 | -0.05(-0.12%) |
Oct 27, 2005 | 40.00 | 40.65 | 40.00 | 40.25 | 1,920 | +0.50(+1.26%) |
Oct 26, 2005 | 40.20 | 40.35 | 39.50 | 39.75 | 6,620 | -0.25(-0.62%) |
Oct 25, 2005 | 40.00 | 40.70 | 39.95 | 40.00 | 1,900 | -0.55(-1.36%) |
Oct 24, 2005 | 40.40 | 42.00 | 40.00 | 40.55 | 2,360 | +0.15(+0.37%) |
Oct 21, 2005 | 40.75 | 40.90 | 40.00 | 40.40 | 6,680 | +0.15(+0.37%) |
Oct 20, 2005 | 40.05 | 40.30 | 40.00 | 40.25 | 660 | -0.05(-0.12%) |
Oct 19, 2005 | 39.75 | 41.00 | 39.50 | 40.30 | 2,640 | +0.40(+1.00%) |
Oct 18, 2005 | 40.35 | 40.60 | 39.25 | 39.90 | 3,760 | -0.50(-1.24%) |
Oct 17, 2005 | 40.25 | 40.50 | 40.10 | 40.40 | 520 | +0.10(+0.25%) |
Oct 14, 2005 | 40.50 | 40.50 | 40.20 | 40.30 | 4,740 | -0.20(-0.49%) |
Oct 13, 2005 | 40.25 | 40.50 | 40.25 | 40.50 | 360 | +0.25(+0.62%) |
Oct 12, 2005 | 40.40 | 40.45 | 40.25 | 40.25 | 5,000 | -0.15(-0.37%) |
Oct 11, 2005 | 40.65 | 40.65 | 40.40 | 40.40 | 80 | -0.45(-1.10%) |
Oct 10, 2005 | 41.65 | 41.65 | 40.85 | 40.85 | 2,600 | -0.85(-2.04%) |
Oct 07, 2005 | 42.05 | 42.05 | 41.60 | 41.70 | 940 | +0.10(+0.24%) |
Oct 06, 2005 | 42.35 | 42.35 | 41.55 | 41.60 | 2,320 | -0.40(-0.95%) |
Oct 05, 2005 | 41.20 | 43.20 | 41.20 | 42.00 | 1,520 | +0.30(+0.72%) |
Oct 04, 2005 | 42.00 | 42.75 | 41.70 | 41.70 | 1,720 | -0.15(-0.36%) |