Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 33.54 | 34.24 | 32.60 | 34.08 | 131,328 | +0.50(+1.50%) |
Dec 29, 2005 | 33.42 | 34.22 | 32.91 | 33.58 | 63,364 | +0.04(+0.11%) |
Dec 28, 2005 | 33.79 | 34.05 | 32.78 | 33.54 | 109,043 | -0.48(-1.41%) |
Dec 27, 2005 | 34.36 | 34.36 | 33.86 | 34.02 | 26,567 | -0.21(-0.63%) |
Dec 23, 2005 | 34.20 | 34.24 | 33.93 | 34.24 | 22,681 | +0.04(+0.11%) |
Dec 22, 2005 | 34.17 | 34.26 | 33.93 | 34.20 | 29,422 | +0.00(+0.00%) |
Dec 21, 2005 | 33.93 | 34.50 | 33.93 | 34.20 | 37,590 | +0.16(+0.48%) |
Dec 20, 2005 | 34.20 | 34.50 | 33.67 | 34.03 | 39,810 | -0.21(-0.63%) |
Dec 19, 2005 | 34.65 | 34.65 | 34.11 | 34.25 | 60,905 | -0.40(-1.16%) |
Dec 16, 2005 | 34.55 | 35.00 | 34.10 | 34.65 | 24,980 | +0.10(+0.29%) |
Dec 15, 2005 | 34.63 | 34.94 | 34.49 | 34.55 | 17,367 | -0.01(-0.04%) |
Dec 14, 2005 | 34.44 | 34.80 | 34.44 | 34.56 | 39,572 | -0.50(-1.44%) |
Dec 13, 2005 | 36.38 | 36.38 | 34.80 | 35.07 | 56,861 | -0.26(-0.75%) |
Dec 12, 2005 | 34.99 | 35.38 | 34.93 | 35.33 | 33,387 | +0.03(+0.07%) |
Dec 09, 2005 | 35.31 | 35.43 | 34.88 | 35.31 | 23,156 | -0.06(-0.18%) |
Dec 08, 2005 | 34.80 | 36.06 | 34.80 | 35.37 | 29,025 | +0.33(+0.94%) |
Dec 07, 2005 | 35.33 | 35.38 | 34.49 | 35.04 | 37,035 | -0.34(-0.96%) |
Dec 06, 2005 | 36.05 | 36.05 | 35.31 | 35.38 | 20,936 | -0.62(-1.72%) |
Dec 05, 2005 | 36.15 | 36.23 | 35.56 | 36.00 | 17,605 | -0.03(-0.07%) |
Dec 02, 2005 | 36.18 | 36.19 | 35.87 | 36.03 | 9,199 | -0.04(-0.10%) |
Dec 01, 2005 | 36.23 | 36.42 | 36.00 | 36.06 | 20,381 | -0.15(-0.42%) |
Nov 30, 2005 | 35.75 | 36.24 | 35.42 | 36.21 | 29,342 | +0.59(+1.66%) |
Nov 29, 2005 | 36.32 | 36.32 | 35.62 | 35.62 | 18,081 | -0.67(-1.84%) |
Nov 28, 2005 | 36.58 | 36.76 | 36.27 | 36.29 | 13,640 | -0.28(-0.76%) |
Nov 25, 2005 | 36.95 | 36.95 | 36.57 | 36.57 | 4,441 | -0.13(-0.34%) |
Nov 23, 2005 | 36.66 | 36.87 | 36.59 | 36.69 | 12,609 | +0.00(+0.00%) |
Nov 22, 2005 | 36.97 | 37.12 | 36.57 | 36.69 | 7,375 | -0.15(-0.41%) |
Nov 21, 2005 | 36.82 | 37.02 | 36.53 | 36.85 | 18,795 | -0.10(-0.27%) |
Nov 18, 2005 | 37.32 | 37.46 | 36.71 | 36.95 | 34,497 | -0.76(-2.01%) |
Nov 17, 2005 | 37.20 | 37.70 | 37.07 | 37.70 | 15,226 | +0.63(+1.70%) |
Nov 16, 2005 | 37.70 | 37.74 | 37.07 | 37.07 | 12,926 | -0.57(-1.51%) |
Nov 15, 2005 | 38.33 | 38.43 | 37.55 | 37.64 | 21,332 | -0.57(-1.49%) |
Nov 14, 2005 | 38.21 | 38.46 | 37.83 | 38.21 | 20,698 | +0.32(+0.83%) |
Nov 11, 2005 | 37.95 | 38.65 | 37.83 | 37.89 | 10,864 | +0.05(+0.13%) |
Nov 10, 2005 | 37.83 | 38.03 | 37.58 | 37.84 | 14,036 | -0.03(-0.07%) |
Nov 09, 2005 | 37.83 | 38.14 | 37.75 | 37.87 | 22,998 | +0.04(+0.10%) |
Nov 08, 2005 | 38.76 | 38.76 | 37.83 | 37.83 | 7,613 | -0.95(-2.44%) |
Nov 07, 2005 | 38.76 | 38.77 | 38.21 | 38.77 | 19,826 | +0.05(+0.13%) |
Nov 04, 2005 | 38.65 | 39.10 | 38.57 | 38.72 | 22,839 | +0.24(+0.62%) |
Nov 03, 2005 | 38.96 | 39.28 | 38.41 | 38.48 | 19,429 | +0.03(+0.07%) |
Nov 02, 2005 | 37.32 | 38.48 | 37.20 | 38.46 | 32,514 | +1.26(+3.39%) |
Nov 01, 2005 | 37.14 | 37.43 | 36.95 | 37.20 | 22,839 | +0.19(+0.51%) |
Oct 31, 2005 | 38.46 | 38.46 | 36.97 | 37.01 | 65,902 | -1.13(-2.98%) |
Oct 28, 2005 | 37.75 | 38.14 | 37.68 | 38.14 | 28,232 | +0.44(+1.17%) |
Oct 27, 2005 | 37.39 | 37.90 | 37.14 | 37.70 | 39,335 | +0.44(+1.18%) |
Oct 26, 2005 | 36.88 | 37.26 | 36.63 | 37.26 | 34,418 | +0.50(+1.37%) |
Oct 25, 2005 | 36.57 | 37.30 | 36.49 | 36.76 | 46,472 | +0.32(+0.86%) |
Oct 24, 2005 | 36.05 | 36.44 | 35.73 | 36.44 | 24,505 | +0.57(+1.58%) |
Oct 21, 2005 | 35.56 | 35.87 | 35.31 | 35.87 | 56,306 | +0.32(+0.89%) |
Oct 20, 2005 | 35.62 | 35.62 | 35.05 | 35.56 | 35,607 | +0.00(+0.00%) |
Oct 19, 2005 | 35.56 | 35.87 | 34.99 | 35.56 | 41,476 | +0.13(+0.36%) |
Oct 18, 2005 | 36.01 | 36.09 | 35.43 | 35.43 | 25,218 | -0.68(-1.89%) |
Oct 17, 2005 | 36.16 | 36.61 | 36.03 | 36.11 | 38,066 | -0.03(-0.07%) |
Oct 14, 2005 | 36.37 | 36.52 | 36.01 | 36.14 | 23,949 | -0.16(-0.45%) |
Oct 13, 2005 | 36.69 | 36.69 | 35.69 | 36.30 | 42,824 | -0.26(-0.72%) |
Oct 12, 2005 | 37.63 | 37.69 | 36.57 | 36.57 | 41,159 | -1.05(-2.78%) |
Oct 11, 2005 | 37.77 | 37.95 | 37.51 | 37.61 | 26,091 | -0.21(-0.57%) |
Oct 10, 2005 | 37.82 | 38.14 | 37.58 | 37.83 | 20,619 | +0.04(+0.10%) |
Oct 07, 2005 | 37.20 | 37.79 | 37.00 | 37.79 | 24,584 | +0.84(+2.29%) |
Oct 06, 2005 | 37.25 | 37.45 | 36.82 | 36.95 | 30,135 | -0.30(-0.81%) |
Oct 05, 2005 | 37.83 | 37.83 | 37.01 | 37.25 | 34,735 | -0.59(-1.57%) |
Oct 04, 2005 | 39.12 | 39.37 | 37.84 | 37.84 | 57,575 | -1.50(-3.81%) |