Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.74 | 37.84 | 37.04 | 37.71 | 360,413 | -0.41(-1.08%) |
Dec 29, 2005 | 38.01 | 38.20 | 37.87 | 38.12 | 305,667 | +0.06(+0.16%) |
Dec 28, 2005 | 37.96 | 38.11 | 37.58 | 38.06 | 358,074 | +0.44(+1.18%) |
Dec 27, 2005 | 37.96 | 38.25 | 37.34 | 37.61 | 617,417 | -0.24(-0.63%) |
Dec 23, 2005 | 37.12 | 37.85 | 37.08 | 37.85 | 221,793 | +0.74(+1.98%) |
Dec 22, 2005 | 36.99 | 37.19 | 36.83 | 37.12 | 217,464 | +0.03(+0.09%) |
Dec 21, 2005 | 37.00 | 37.19 | 36.84 | 37.08 | 331,168 | +0.12(+0.32%) |
Dec 20, 2005 | 36.53 | 37.11 | 36.29 | 36.96 | 509,328 | +0.29(+0.79%) |
Dec 19, 2005 | 37.02 | 37.02 | 36.39 | 36.67 | 720,710 | -0.21(-0.56%) |
Dec 16, 2005 | 36.37 | 36.88 | 36.22 | 36.88 | 1,267,004 | +0.46(+1.27%) |
Dec 15, 2005 | 36.59 | 37.02 | 36.35 | 36.42 | 479,264 | -0.53(-1.43%) |
Dec 14, 2005 | 36.29 | 36.96 | 36.23 | 36.95 | 308,240 | +0.59(+1.62%) |
Dec 13, 2005 | 36.41 | 36.54 | 36.04 | 36.36 | 428,846 | -0.11(-0.30%) |
Dec 12, 2005 | 36.97 | 37.09 | 36.35 | 36.47 | 516,113 | -0.46(-1.25%) |
Dec 09, 2005 | 36.50 | 36.97 | 36.46 | 36.93 | 523,366 | +0.43(+1.17%) |
Dec 08, 2005 | 36.75 | 37.17 | 36.46 | 36.50 | 917,352 | -0.26(-0.70%) |
Dec 07, 2005 | 37.57 | 37.66 | 36.59 | 36.76 | 489,325 | -0.81(-2.16%) |
Dec 06, 2005 | 37.19 | 37.64 | 36.91 | 37.57 | 829,033 | +0.12(+0.32%) |
Dec 05, 2005 | 38.04 | 38.21 | 37.19 | 37.45 | 1,746,503 | -1.24(-3.20%) |
Dec 02, 2005 | 38.84 | 38.99 | 38.17 | 38.69 | 292,916 | -0.23(-0.59%) |
Dec 01, 2005 | 38.46 | 38.92 | 38.05 | 38.92 | 485,464 | +0.51(+1.34%) |
Nov 30, 2005 | 37.78 | 38.71 | 37.57 | 38.41 | 1,057,962 | +0.04(+0.11%) |
Nov 29, 2005 | 38.25 | 38.54 | 37.70 | 38.37 | 677,310 | -0.24(-0.62%) |
Nov 28, 2005 | 38.51 | 39.07 | 38.25 | 38.61 | 1,011,404 | -1.02(-2.57%) |
Nov 25, 2005 | 40.31 | 40.35 | 39.54 | 39.62 | 220,857 | -0.81(-2.01%) |
Nov 23, 2005 | 39.62 | 40.61 | 39.62 | 40.43 | 369,304 | +0.77(+1.94%) |
Nov 22, 2005 | 39.68 | 40.08 | 39.53 | 39.67 | 550,622 | +0.06(+0.15%) |
Nov 21, 2005 | 39.51 | 39.64 | 39.25 | 39.61 | 433,408 | +0.07(+0.17%) |
Nov 18, 2005 | 39.54 | 39.72 | 39.08 | 39.54 | 171,725 | +0.13(+0.33%) |
Nov 17, 2005 | 38.90 | 39.49 | 38.85 | 39.41 | 508,275 | +0.51(+1.32%) |
Nov 16, 2005 | 38.72 | 39.32 | 38.34 | 38.90 | 1,017,487 | +0.65(+1.70%) |
Nov 15, 2005 | 39.18 | 39.25 | 38.13 | 38.25 | 624,553 | -0.93(-2.38%) |
Nov 14, 2005 | 38.13 | 39.97 | 37.94 | 39.18 | 1,700,764 | +1.23(+3.24%) |
Nov 11, 2005 | 37.66 | 38.04 | 37.58 | 37.95 | 563,373 | +0.46(+1.23%) |
Nov 10, 2005 | 35.99 | 37.85 | 35.99 | 37.49 | 1,653,387 | +2.01(+5.66%) |
Nov 09, 2005 | 35.66 | 35.81 | 35.42 | 35.48 | 1,198,220 | -0.17(-0.48%) |
Nov 08, 2005 | 36.18 | 36.23 | 35.42 | 35.65 | 888,575 | -0.53(-1.47%) |
Nov 07, 2005 | 33.60 | 36.34 | 34.19 | 36.18 | 2,843,653 | +2.58(+7.68%) |
Nov 04, 2005 | 32.63 | 34.24 | 32.44 | 33.60 | 2,501,488 | +0.97(+2.96%) |
Nov 03, 2005 | 31.29 | 33.00 | 30.93 | 32.63 | 3,506,575 | +1.34(+4.29%) |
Nov 02, 2005 | 29.50 | 32.27 | 29.49 | 31.29 | 11,000,513 | -1.53(-4.66%) |
Nov 01, 2005 | 32.20 | 33.46 | 32.08 | 32.82 | 2,172,776 | +0.46(+1.43%) |
Oct 31, 2005 | 31.67 | 32.46 | 31.47 | 32.36 | 1,181,024 | +1.11(+3.56%) |
Oct 28, 2005 | 31.44 | 31.46 | 30.67 | 31.24 | 2,067,494 | -0.20(-0.63%) |
Oct 27, 2005 | 32.40 | 32.59 | 31.43 | 31.44 | 1,886,527 | -0.95(-2.93%) |
Oct 26, 2005 | 33.99 | 34.00 | 32.10 | 32.39 | 2,125,516 | -1.61(-4.73%) |
Oct 25, 2005 | 35.06 | 35.06 | 33.72 | 34.00 | 1,189,096 | -1.05(-3.00%) |
Oct 24, 2005 | 34.76 | 35.35 | 34.67 | 35.05 | 722,465 | +0.29(+0.84%) |
Oct 21, 2005 | 34.32 | 35.00 | 34.16 | 34.76 | 716,265 | +0.71(+2.08%) |
Oct 20, 2005 | 34.13 | 34.37 | 33.83 | 34.05 | 837,806 | +0.08(+0.23%) |
Oct 19, 2005 | 34.01 | 34.23 | 32.81 | 33.97 | 2,490,492 | -0.04(-0.13%) |
Oct 18, 2005 | 34.74 | 34.76 | 34.01 | 34.01 | 1,179,386 | -0.69(-2.00%) |
Oct 17, 2005 | 35.12 | 35.37 | 34.57 | 34.71 | 724,921 | -0.32(-0.93%) |
Oct 14, 2005 | 35.05 | 35.37 | 34.79 | 35.03 | 906,707 | +0.02(+0.05%) |
Oct 13, 2005 | 34.87 | 35.06 | 34.71 | 35.01 | 477,510 | +0.15(+0.42%) |
Oct 12, 2005 | 35.13 | 35.35 | 34.66 | 34.87 | 908,579 | -0.27(-0.75%) |
Oct 11, 2005 | 35.52 | 35.95 | 34.89 | 35.13 | 1,063,226 | -0.35(-0.99%) |
Oct 10, 2005 | 35.95 | 35.95 | 35.48 | 35.48 | 436,918 | -0.47(-1.31%) |
Oct 07, 2005 | 36.31 | 36.33 | 35.82 | 35.95 | 511,668 | -0.38(-1.04%) |
Oct 06, 2005 | 36.59 | 36.59 | 36.10 | 36.33 | 1,105,455 | -0.31(-0.84%) |
Oct 05, 2005 | 36.82 | 36.90 | 36.37 | 36.64 | 747,147 | -0.26(-0.70%) |
Oct 04, 2005 | 36.47 | 37.00 | 35.90 | 36.90 | 1,235,185 | +0.09(+0.26%) |