Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.48 | 36.36 | 35.30 | 35.53 | 919,634 | -0.16(-0.45%) |
Dec 29, 2005 | 35.45 | 36.34 | 35.39 | 35.69 | 569,252 | +0.08(+0.22%) |
Dec 28, 2005 | 35.61 | 36.31 | 35.14 | 35.61 | 545,409 | +0.01(+0.02%) |
Dec 27, 2005 | 35.43 | 35.95 | 35.34 | 35.61 | 623,523 | +0.17(+0.48%) |
Dec 23, 2005 | 35.72 | 35.92 | 35.28 | 35.44 | 622,779 | -0.19(-0.53%) |
Dec 22, 2005 | 35.87 | 35.91 | 35.43 | 35.63 | 712,528 | -0.16(-0.45%) |
Dec 21, 2005 | 35.02 | 36.46 | 35.02 | 35.79 | 1,069,261 | +0.63(+1.79%) |
Dec 20, 2005 | 35.19 | 35.94 | 34.97 | 35.16 | 968,096 | +0.19(+0.54%) |
Dec 19, 2005 | 35.97 | 36.50 | 34.91 | 34.97 | 1,121,733 | -0.55(-1.55%) |
Dec 16, 2005 | 35.34 | 35.93 | 35.12 | 35.52 | 2,148,440 | +0.16(+0.46%) |
Dec 15, 2005 | 35.77 | 35.98 | 34.98 | 35.36 | 1,066,853 | -0.29(-0.82%) |
Dec 14, 2005 | 36.20 | 36.42 | 35.41 | 35.65 | 2,141,760 | -0.56(-1.56%) |
Dec 13, 2005 | 37.11 | 37.60 | 36.05 | 36.22 | 1,665,170 | -0.97(-2.60%) |
Dec 12, 2005 | 36.86 | 37.32 | 36.28 | 37.18 | 1,156,025 | +0.45(+1.23%) |
Dec 09, 2005 | 36.40 | 36.99 | 35.35 | 36.73 | 1,059,731 | +0.34(+0.94%) |
Dec 08, 2005 | 36.31 | 37.19 | 36.09 | 36.39 | 1,459,998 | +0.12(+0.32%) |
Dec 07, 2005 | 36.37 | 36.95 | 35.92 | 36.27 | 696,129 | -0.03(-0.09%) |
Dec 06, 2005 | 36.28 | 36.81 | 36.15 | 36.30 | 896,601 | +0.23(+0.63%) |
Dec 05, 2005 | 36.21 | 36.59 | 35.43 | 36.07 | 1,189,041 | -0.20(-0.55%) |
Dec 02, 2005 | 36.82 | 37.06 | 36.09 | 36.28 | 887,703 | -0.60(-1.62%) |
Dec 01, 2005 | 36.45 | 37.68 | 36.45 | 36.87 | 1,257,107 | +0.71(+1.95%) |
Nov 30, 2005 | 37.70 | 37.83 | 35.94 | 36.16 | 1,930,037 | -1.15(-3.09%) |
Nov 29, 2005 | 37.86 | 38.03 | 37.32 | 37.32 | 1,746,293 | -0.54(-1.42%) |
Nov 28, 2005 | 38.84 | 39.61 | 37.60 | 37.86 | 1,854,599 | -1.03(-2.65%) |
Nov 25, 2005 | 38.87 | 39.35 | 38.74 | 38.89 | 383,421 | -0.03(-0.07%) |
Nov 23, 2005 | 38.67 | 39.84 | 38.47 | 38.91 | 1,916,709 | +0.14(+0.37%) |
Nov 22, 2005 | 37.57 | 39.11 | 36.85 | 38.77 | 2,848,229 | +1.23(+3.28%) |
Nov 21, 2005 | 35.23 | 37.57 | 35.23 | 37.54 | 3,175,705 | +2.29(+6.51%) |
Nov 18, 2005 | 35.52 | 35.52 | 34.82 | 35.25 | 2,955,726 | +0.06(+0.17%) |
Nov 17, 2005 | 33.66 | 35.21 | 33.55 | 35.19 | 1,640,036 | +1.68(+5.01%) |
Nov 16, 2005 | 34.03 | 34.33 | 33.41 | 33.51 | 944,826 | -0.46(-1.35%) |
Nov 15, 2005 | 34.53 | 35.01 | 33.76 | 33.97 | 1,363,015 | -0.69(-1.98%) |
Nov 14, 2005 | 33.46 | 34.68 | 33.46 | 34.66 | 1,686,870 | +1.24(+3.72%) |
Nov 11, 2005 | 33.72 | 33.92 | 33.08 | 33.41 | 927,930 | -0.21(-0.62%) |
Nov 10, 2005 | 32.55 | 34.16 | 31.97 | 33.62 | 2,521,930 | +1.13(+3.49%) |
Nov 09, 2005 | 32.52 | 32.76 | 32.31 | 32.49 | 1,162,069 | +0.10(+0.30%) |
Nov 08, 2005 | 33.04 | 33.32 | 32.14 | 32.39 | 1,214,996 | -0.70(-2.11%) |
Nov 07, 2005 | 32.67 | 33.27 | 32.26 | 33.09 | 2,026,353 | +0.74(+2.28%) |
Nov 04, 2005 | 32.39 | 32.49 | 31.98 | 32.35 | 1,969,950 | -0.05(-0.14%) |
Nov 03, 2005 | 31.16 | 32.59 | 30.87 | 32.40 | 5,019,426 | +0.23(+0.70%) |
Nov 02, 2005 | 30.45 | 33.20 | 30.32 | 32.17 | 4,636,483 | +1.82(+6.00%) |
Nov 01, 2005 | 30.21 | 30.74 | 30.00 | 30.35 | 2,157,813 | +0.14(+0.47%) |
Oct 31, 2005 | 28.98 | 30.85 | 28.86 | 30.21 | 3,062,351 | +1.30(+4.48%) |
Oct 28, 2005 | 28.50 | 29.20 | 28.26 | 28.91 | 2,427,843 | +0.68(+2.41%) |
Oct 27, 2005 | 28.18 | 29.15 | 27.92 | 28.23 | 3,102,145 | -0.92(-3.16%) |
Oct 26, 2005 | 30.81 | 30.81 | 28.90 | 29.15 | 4,808,049 | -2.36(-7.48%) |
Oct 25, 2005 | 32.23 | 32.29 | 30.78 | 31.51 | 2,151,445 | -0.60(-1.86%) |
Oct 24, 2005 | 30.91 | 32.10 | 30.91 | 32.10 | 2,052,055 | +1.35(+4.38%) |
Oct 21, 2005 | 30.37 | 30.96 | 29.82 | 30.76 | 2,018,026 | +0.84(+2.79%) |
Oct 20, 2005 | 30.09 | 30.76 | 29.60 | 29.92 | 2,291,623 | -0.17(-0.56%) |
Oct 19, 2005 | 28.16 | 30.12 | 27.98 | 30.09 | 2,871,460 | +1.77(+6.24%) |
Oct 18, 2005 | 29.49 | 29.58 | 28.18 | 28.32 | 1,436,045 | -1.21(-4.10%) |
Oct 17, 2005 | 28.99 | 29.73 | 28.83 | 29.53 | 1,993,073 | +0.45(+1.56%) |
Oct 14, 2005 | 28.75 | 29.54 | 28.37 | 29.08 | 1,774,784 | +0.65(+2.30%) |
Oct 13, 2005 | 27.59 | 28.50 | 27.28 | 28.42 | 1,758,910 | +0.72(+2.60%) |
Oct 12, 2005 | 28.22 | 29.31 | 27.64 | 27.71 | 2,829,537 | -0.63(-2.24%) |
Oct 11, 2005 | 27.80 | 28.57 | 27.34 | 28.34 | 3,150,038 | +0.66(+2.39%) |
Oct 10, 2005 | 28.06 | 28.10 | 27.62 | 27.68 | 1,912,723 | -0.08(-0.28%) |
Oct 07, 2005 | 27.54 | 28.09 | 27.34 | 27.76 | 3,145,747 | +0.43(+1.59%) |
Oct 06, 2005 | 29.00 | 29.00 | 27.25 | 27.32 | 4,918,274 | -1.66(-5.72%) |
Oct 05, 2005 | 29.31 | 29.40 | 28.92 | 28.98 | 1,022,437 | -0.19(-0.67%) |
Oct 04, 2005 | 28.96 | 29.59 | 28.83 | 29.18 | 947,198 | +0.19(+0.65%) |