Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.80 | 34.99 | 34.59 | 34.87 | 670,848 | -0.11(-0.33%) |
Dec 29, 2005 | 35.16 | 35.27 | 34.87 | 34.98 | 827,032 | -0.13(-0.36%) |
Dec 28, 2005 | 35.76 | 35.76 | 35.06 | 35.11 | 1,443,633 | -0.48(-1.36%) |
Dec 27, 2005 | 36.20 | 36.23 | 35.59 | 35.59 | 1,073,547 | -0.39(-1.08%) |
Dec 23, 2005 | 35.83 | 36.18 | 35.82 | 35.98 | 1,299,442 | +0.26(+0.72%) |
Dec 22, 2005 | 36.06 | 36.06 | 35.65 | 35.73 | 2,250,868 | -0.20(-0.54%) |
Dec 21, 2005 | 36.17 | 36.25 | 35.85 | 35.92 | 2,181,134 | -0.14(-0.39%) |
Dec 20, 2005 | 36.16 | 36.27 | 36.01 | 36.06 | 1,608,718 | -0.07(-0.20%) |
Dec 19, 2005 | 36.43 | 36.45 | 36.10 | 36.14 | 2,587,853 | -0.32(-0.87%) |
Dec 16, 2005 | 36.94 | 37.00 | 36.29 | 36.45 | 1,969,827 | -0.23(-0.62%) |
Dec 15, 2005 | 36.89 | 37.00 | 36.49 | 36.68 | 1,438,986 | -0.21(-0.57%) |
Dec 14, 2005 | 36.60 | 36.97 | 36.41 | 36.89 | 1,012,264 | +0.20(+0.55%) |
Dec 13, 2005 | 36.33 | 36.86 | 36.23 | 36.69 | 1,413,523 | +0.46(+1.28%) |
Dec 12, 2005 | 36.34 | 36.41 | 36.02 | 36.22 | 817,175 | +0.00(+0.00%) |
Dec 09, 2005 | 35.52 | 36.59 | 35.40 | 36.22 | 1,550,469 | +0.76(+2.14%) |
Dec 08, 2005 | 35.63 | 35.69 | 35.22 | 35.46 | 1,062,824 | +0.00(+0.00%) |
Dec 07, 2005 | 35.71 | 35.71 | 35.27 | 35.46 | 1,127,157 | -0.19(-0.53%) |
Dec 06, 2005 | 35.64 | 36.09 | 35.52 | 35.65 | 1,318,566 | +0.11(+0.32%) |
Dec 05, 2005 | 35.86 | 35.93 | 35.52 | 35.54 | 1,271,615 | -0.44(-1.23%) |
Dec 02, 2005 | 35.73 | 36.01 | 35.49 | 35.98 | 915,041 | +0.27(+0.75%) |
Dec 01, 2005 | 35.47 | 36.02 | 35.40 | 35.71 | 945,127 | +0.26(+0.74%) |
Nov 30, 2005 | 35.39 | 35.80 | 35.35 | 35.45 | 2,104,895 | -0.03(-0.09%) |
Nov 29, 2005 | 35.59 | 35.77 | 35.40 | 35.48 | 1,455,122 | +0.18(+0.51%) |
Nov 28, 2005 | 34.82 | 35.55 | 34.82 | 35.30 | 1,443,295 | +0.05(+0.13%) |
Nov 25, 2005 | 35.28 | 35.31 | 35.04 | 35.26 | 367,498 | +0.10(+0.29%) |
Nov 23, 2005 | 34.78 | 35.44 | 34.76 | 35.15 | 1,053,581 | +0.37(+1.06%) |
Nov 22, 2005 | 34.87 | 34.98 | 34.58 | 34.78 | 1,855,827 | -0.22(-0.63%) |
Nov 21, 2005 | 34.78 | 35.22 | 34.76 | 35.01 | 1,003,991 | +0.04(+0.12%) |
Nov 18, 2005 | 35.41 | 35.41 | 34.64 | 34.97 | 1,729,589 | +0.15(+0.43%) |
Nov 17, 2005 | 34.02 | 34.97 | 34.00 | 34.82 | 1,651,331 | +0.13(+0.37%) |
Nov 16, 2005 | 35.09 | 35.10 | 34.58 | 34.69 | 1,464,078 | -0.30(-0.85%) |
Nov 15, 2005 | 35.24 | 35.32 | 34.80 | 34.99 | 1,672,679 | -0.34(-0.95%) |
Nov 14, 2005 | 35.73 | 35.73 | 35.25 | 35.32 | 1,972,230 | -0.57(-1.59%) |
Nov 11, 2005 | 36.02 | 36.02 | 35.79 | 35.89 | 1,340,185 | +0.06(+0.17%) |
Nov 10, 2005 | 35.48 | 35.89 | 35.29 | 35.83 | 2,126,804 | +0.42(+1.20%) |
Nov 09, 2005 | 34.99 | 35.74 | 34.89 | 35.41 | 1,794,785 | +0.42(+1.19%) |
Nov 08, 2005 | 35.22 | 35.26 | 34.89 | 34.99 | 1,809,422 | +0.01(+0.04%) |
Nov 07, 2005 | 34.54 | 35.40 | 34.37 | 34.98 | 2,580,672 | +0.57(+1.64%) |
Nov 04, 2005 | 34.50 | 34.61 | 34.11 | 34.41 | 1,972,851 | +0.16(+0.47%) |
Nov 03, 2005 | 35.32 | 35.36 | 33.94 | 34.25 | 4,655,704 | -0.99(-2.81%) |
Nov 02, 2005 | 35.34 | 35.76 | 34.78 | 35.24 | 2,726,772 | -0.01(-0.04%) |
Nov 01, 2005 | 35.51 | 35.59 | 35.24 | 35.26 | 2,605,308 | -0.81(-2.24%) |
Oct 31, 2005 | 36.00 | 36.51 | 35.85 | 36.06 | 2,688,186 | +0.27(+0.75%) |
Oct 28, 2005 | 35.36 | 35.91 | 35.29 | 35.79 | 1,922,482 | +0.60(+1.70%) |
Oct 27, 2005 | 35.19 | 35.66 | 35.07 | 35.20 | 1,334,603 | -0.03(-0.10%) |
Oct 26, 2005 | 35.12 | 35.61 | 35.05 | 35.23 | 958,765 | +0.06(+0.17%) |
Oct 25, 2005 | 35.40 | 35.52 | 34.87 | 35.17 | 1,269,494 | -0.30(-0.83%) |
Oct 24, 2005 | 35.12 | 35.68 | 35.07 | 35.46 | 1,512,206 | +0.40(+1.13%) |
Oct 21, 2005 | 35.45 | 35.77 | 34.89 | 35.07 | 2,414,394 | +0.01(+0.04%) |
Oct 20, 2005 | 35.15 | 35.64 | 34.67 | 35.05 | 2,130,136 | -0.20(-0.55%) |
Oct 19, 2005 | 34.39 | 35.28 | 33.23 | 35.25 | 2,506,630 | +1.06(+3.11%) |
Oct 18, 2005 | 33.82 | 34.75 | 33.82 | 34.19 | 2,502,681 | +0.29(+0.85%) |
Oct 17, 2005 | 33.52 | 34.06 | 33.38 | 33.90 | 1,288,379 | +0.29(+0.86%) |
Oct 14, 2005 | 33.26 | 33.89 | 33.14 | 33.61 | 914,827 | +0.59(+1.77%) |
Oct 13, 2005 | 32.56 | 33.11 | 32.56 | 33.02 | 1,534,484 | +0.37(+1.13%) |
Oct 12, 2005 | 32.89 | 33.41 | 32.56 | 32.65 | 1,710,772 | -0.33(-1.00%) |
Oct 11, 2005 | 33.31 | 33.60 | 32.97 | 32.98 | 1,667,771 | -0.37(-1.11%) |
Oct 10, 2005 | 33.33 | 33.59 | 33.10 | 33.35 | 2,089,570 | +0.02(+0.06%) |
Oct 07, 2005 | 33.67 | 33.67 | 33.04 | 33.33 | 2,797,048 | -0.24(-0.70%) |
Oct 06, 2005 | 33.71 | 34.35 | 33.32 | 33.57 | 2,606,171 | -0.17(-0.50%) |
Oct 05, 2005 | 34.06 | 34.37 | 33.73 | 33.73 | 883,890 | -0.36(-1.05%) |
Oct 04, 2005 | 34.41 | 34.76 | 34.09 | 34.09 | 1,990,489 | -0.29(-0.84%) |