Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.15 | 37.56 | 37.14 | 37.14 | 27,239 | -0.27(-0.72%) |
Dec 29, 2005 | 37.69 | 37.86 | 37.15 | 37.41 | 15,989 | +0.22(+0.60%) |
Dec 28, 2005 | 37.24 | 37.57 | 37.14 | 37.18 | 19,102 | -0.31(-0.83%) |
Dec 27, 2005 | 38.23 | 38.34 | 37.40 | 37.49 | 13,777 | -0.45(-1.18%) |
Dec 23, 2005 | 38.27 | 38.27 | 37.36 | 37.94 | 8,405 | -0.03(-0.09%) |
Dec 22, 2005 | 38.05 | 38.25 | 37.40 | 37.98 | 30,769 | -0.18(-0.48%) |
Dec 21, 2005 | 38.64 | 38.73 | 38.01 | 38.16 | 10,754 | -0.21(-0.54%) |
Dec 20, 2005 | 38.83 | 38.83 | 38.00 | 38.37 | 10,322 | +0.03(+0.09%) |
Dec 19, 2005 | 39.26 | 39.32 | 38.07 | 38.33 | 9,328 | -1.17(-2.97%) |
Dec 16, 2005 | 39.25 | 39.91 | 38.94 | 39.51 | 33,390 | +0.35(+0.90%) |
Dec 15, 2005 | 39.65 | 39.81 | 39.13 | 39.15 | 5,537 | -0.53(-1.33%) |
Dec 14, 2005 | 39.90 | 39.90 | 39.21 | 39.68 | 8,525 | +0.25(+0.64%) |
Dec 13, 2005 | 39.52 | 39.52 | 39.09 | 39.43 | 9,967 | +0.03(+0.09%) |
Dec 12, 2005 | 39.58 | 40.28 | 38.87 | 39.40 | 26,688 | -0.63(-1.58%) |
Dec 09, 2005 | 39.89 | 40.32 | 39.40 | 40.03 | 9,556 | +0.66(+1.67%) |
Dec 08, 2005 | 39.84 | 40.04 | 39.09 | 39.37 | 5,305 | -0.47(-1.17%) |
Dec 07, 2005 | 40.16 | 40.89 | 39.84 | 39.84 | 5,135 | -0.45(-1.11%) |
Dec 06, 2005 | 40.85 | 41.08 | 40.28 | 40.28 | 11,819 | +0.05(+0.13%) |
Dec 05, 2005 | 41.46 | 41.46 | 40.16 | 40.23 | 15,165 | -1.11(-2.69%) |
Dec 02, 2005 | 40.41 | 41.43 | 40.41 | 41.35 | 2,965 | +0.35(+0.86%) |
Dec 01, 2005 | 39.73 | 40.99 | 38.93 | 40.99 | 9,585 | +1.26(+3.17%) |
Nov 30, 2005 | 39.47 | 39.73 | 39.08 | 39.73 | 7,107 | +0.33(+0.83%) |
Nov 29, 2005 | 39.65 | 39.65 | 39.27 | 39.40 | 4,171 | +0.02(+0.04%) |
Nov 28, 2005 | 39.99 | 40.60 | 39.35 | 39.39 | 15,892 | -0.68(-1.70%) |
Nov 25, 2005 | 40.16 | 40.16 | 39.90 | 40.07 | 2,511 | +0.33(+0.83%) |
Nov 23, 2005 | 38.85 | 40.05 | 38.85 | 39.74 | 22,583 | +0.95(+2.45%) |
Nov 22, 2005 | 36.97 | 38.87 | 36.97 | 38.79 | 15,730 | +1.59(+4.27%) |
Nov 21, 2005 | 37.14 | 37.45 | 36.87 | 37.20 | 16,883 | -0.32(-0.85%) |
Nov 18, 2005 | 37.14 | 37.52 | 36.78 | 37.52 | 13,360 | +0.73(+1.97%) |
Nov 17, 2005 | 37.14 | 37.14 | 36.80 | 36.80 | 31,149 | -0.35(-0.93%) |
Nov 16, 2005 | 38.41 | 38.41 | 37.06 | 37.14 | 29,696 | -0.98(-2.58%) |
Nov 15, 2005 | 38.87 | 38.87 | 38.05 | 38.13 | 21,196 | -0.93(-2.39%) |
Nov 14, 2005 | 39.30 | 39.52 | 38.88 | 39.06 | 7,421 | -0.20(-0.51%) |
Nov 11, 2005 | 39.30 | 39.46 | 39.02 | 39.26 | 5,347 | -0.09(-0.22%) |
Nov 10, 2005 | 38.87 | 39.35 | 38.87 | 39.34 | 14,572 | +0.12(+0.31%) |
Nov 09, 2005 | 39.30 | 39.30 | 38.96 | 39.22 | 5,705 | +0.14(+0.35%) |
Nov 08, 2005 | 38.87 | 39.19 | 38.87 | 39.08 | 4,094 | -0.16(-0.40%) |
Nov 07, 2005 | 39.30 | 39.73 | 39.00 | 39.24 | 8,236 | -0.18(-0.46%) |
Nov 04, 2005 | 38.87 | 39.42 | 38.87 | 39.42 | 6,535 | +0.18(+0.46%) |
Nov 03, 2005 | 38.95 | 39.30 | 38.95 | 39.24 | 8,490 | -0.07(-0.18%) |
Nov 02, 2005 | 39.30 | 39.31 | 39.01 | 39.31 | 7,952 | +0.06(+0.15%) |
Nov 01, 2005 | 39.26 | 39.73 | 39.13 | 39.25 | 7,178 | -0.15(-0.37%) |
Oct 31, 2005 | 39.30 | 39.73 | 39.22 | 39.40 | 10,529 | +0.23(+0.60%) |
Oct 28, 2005 | 39.30 | 39.30 | 38.70 | 39.16 | 7,249 | -0.08(-0.20%) |
Oct 27, 2005 | 39.57 | 39.59 | 39.03 | 39.24 | 16,883 | +0.05(+0.13%) |
Oct 26, 2005 | 39.21 | 39.21 | 38.51 | 39.19 | 7,836 | -0.03(-0.07%) |
Oct 25, 2005 | 39.90 | 40.06 | 39.13 | 39.21 | 5,015 | -0.38(-0.96%) |
Oct 24, 2005 | 39.30 | 39.62 | 39.13 | 39.59 | 7,598 | +0.17(+0.44%) |
Oct 21, 2005 | 39.65 | 40.01 | 39.30 | 39.42 | 6,588 | +0.00(+0.00%) |
Oct 20, 2005 | 39.21 | 40.08 | 39.21 | 39.42 | 17,879 | +0.23(+0.59%) |
Oct 19, 2005 | 37.92 | 39.19 | 37.57 | 39.19 | 11,027 | +1.46(+3.88%) |
Oct 18, 2005 | 38.54 | 38.54 | 37.58 | 37.72 | 7,788 | -0.44(-1.14%) |
Oct 17, 2005 | 38.35 | 38.35 | 37.75 | 38.16 | 13,344 | +0.21(+0.55%) |
Oct 14, 2005 | 38.69 | 38.69 | 37.43 | 37.95 | 8,348 | -0.16(-0.41%) |
Oct 13, 2005 | 38.52 | 38.73 | 37.76 | 38.11 | 6,842 | -0.41(-1.05%) |
Oct 12, 2005 | 38.65 | 38.95 | 38.08 | 38.51 | 14,637 | -0.14(-0.36%) |
Oct 11, 2005 | 40.56 | 40.56 | 38.65 | 38.65 | 10,429 | -1.46(-3.64%) |
Oct 10, 2005 | 40.47 | 40.61 | 39.84 | 40.11 | 6,024 | -0.74(-1.81%) |
Oct 07, 2005 | 40.60 | 40.85 | 40.54 | 40.85 | 6,812 | +0.49(+1.22%) |
Oct 06, 2005 | 40.38 | 40.59 | 40.36 | 40.36 | 4,578 | -0.20(-0.49%) |
Oct 05, 2005 | 41.38 | 41.38 | 40.56 | 40.56 | 4,615 | -0.30(-0.74%) |
Oct 04, 2005 | 41.65 | 41.67 | 40.85 | 40.86 | 7,006 | -1.08(-2.57%) |