Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.25 | 37.25 | 36.90 | 37.25 | 8,964 | +0.05(+0.13%) |
Dec 29, 2005 | 37.20 | 37.20 | 36.90 | 37.20 | 10,340 | -0.10(-0.27%) |
Dec 28, 2005 | 37.30 | 37.30 | 36.78 | 37.30 | 12,901 | +0.45(+1.22%) |
Dec 23, 2005 | 36.85 | 37.25 | 36.75 | 36.85 | 7,436 | +0.30(+0.82%) |
Dec 22, 2005 | 36.25 | 37.00 | 36.45 | 36.55 | 9,969 | +0.30(+0.83%) |
Dec 21, 2005 | 36.10 | 36.25 | 36.15 | 36.25 | 349 | +0.15(+0.42%) |
Dec 20, 2005 | 36.10 | 36.40 | 36.05 | 36.10 | 47,919 | +0.60(+1.69%) |
Dec 19, 2005 | 35.50 | 35.60 | 35.40 | 35.50 | 11,383 | +1.40(+4.11%) |
Dec 16, 2005 | 34.10 | 34.30 | 34.10 | 34.10 | 6,700 | -0.30(-0.87%) |
Dec 15, 2005 | 34.40 | 34.85 | 34.40 | 34.40 | 6,955 | -0.60(-1.71%) |
Dec 14, 2005 | 35.00 | 35.50 | 35.00 | 35.00 | 15,121 | -0.70(-1.96%) |
Dec 13, 2005 | 35.70 | 36.30 | 35.70 | 35.70 | 2,544 | -0.45(-1.24%) |
Dec 12, 2005 | 36.15 | 36.45 | 36.00 | 36.15 | 6,906 | +0.80(+2.26%) |
Dec 09, 2005 | 35.35 | 35.40 | 32.25 | 35.35 | 8,758 | +0.35(+1.00%) |
Dec 08, 2005 | 35.00 | 35.00 | 34.75 | 35.00 | 17,110 | +0.50(+1.45%) |
Dec 07, 2005 | 34.50 | 34.50 | 33.95 | 34.50 | 33,825 | +1.10(+3.29%) |
Dec 06, 2005 | 33.40 | 33.41 | 33.20 | 33.40 | 4,500 | +0.15(+0.45%) |
Dec 05, 2005 | 33.25 | 33.25 | 33.00 | 33.25 | 7,295 | +0.25(+0.76%) |
Dec 02, 2005 | 33.00 | 33.34 | 32.90 | 33.00 | 22,940 | -0.05(-0.15%) |
Dec 01, 2005 | 32.40 | 33.15 | 32.45 | 33.05 | 13,291 | +0.65(+2.01%) |
Nov 30, 2005 | 32.40 | 32.81 | 32.25 | 32.40 | 52,934 | -1.10(-3.28%) |
Nov 29, 2005 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 33.50 | 33.51 | 32.75 | 33.50 | 41,310 | -0.70(-2.05%) |
Nov 25, 2005 | 34.20 | 34.45 | 33.32 | 34.20 | 106,523 | +1.60(+4.91%) |
Nov 23, 2005 | 32.60 | 33.00 | 32.56 | 32.60 | 148,580 | +0.10(+0.31%) |
Nov 22, 2005 | 32.50 | 32.95 | 32.35 | 32.50 | 144,729 | -1.50(-4.41%) |
Nov 21, 2005 | 34.00 | 34.25 | 32.80 | 34.00 | 8,222 | +0.85(+2.56%) |
Nov 18, 2005 | 33.15 | 33.61 | 32.90 | 33.15 | 27,873 | +0.25(+0.76%) |
Nov 17, 2005 | 32.90 | 33.00 | 32.40 | 32.90 | 48,921 | +0.40(+1.23%) |
Nov 16, 2005 | 32.50 | 33.15 | 32.50 | 32.50 | 240,654 | -0.25(-0.76%) |
Nov 15, 2005 | 32.75 | 33.10 | 32.55 | 32.75 | 333,987 | -0.50(-1.50%) |
Nov 14, 2005 | 33.25 | 33.55 | 33.00 | 33.25 | 22,541 | +1.25(+3.91%) |
Nov 11, 2005 | 32.00 | 32.25 | 31.35 | 32.00 | 46,499 | +1.57(+5.16%) |
Nov 10, 2005 | 30.43 | 31.05 | 30.35 | 30.43 | 13,650 | +0.13(+0.43%) |
Nov 09, 2005 | 30.30 | 30.30 | 29.50 | 30.30 | 10,840 | +0.55(+1.85%) |
Nov 08, 2005 | 30.00 | 30.05 | 29.30 | 29.75 | 63,879 | -0.25(-0.83%) |
Nov 07, 2005 | 30.00 | 30.00 | 29.25 | 30.00 | 9,806 | +0.50(+1.69%) |
Nov 04, 2005 | 29.50 | 29.75 | 29.00 | 29.50 | 39,458 | +0.25(+0.85%) |
Nov 03, 2005 | 29.25 | 29.25 | 29.25 | 29.25 | 330 | +0.49(+1.70%) |
Nov 02, 2005 | 28.76 | 28.90 | 28.25 | 28.76 | 35,339 | +0.26(+0.91%) |
Nov 01, 2005 | 28.50 | 29.20 | 28.50 | 28.50 | 703 | +1.35(+4.97%) |
Oct 31, 2005 | 28.43 | 28.28 | 27.15 | 27.15 | 21,050 | -1.28(-4.51%) |
Oct 28, 2005 | 28.43 | 28.59 | 28.15 | 28.43 | 80,364 | +0.78(+2.83%) |
Oct 27, 2005 | 27.65 | 28.10 | 27.60 | 27.65 | 64,453 | +0.65(+2.41%) |
Oct 26, 2005 | 27.00 | 27.60 | 27.00 | 27.00 | 5,389 | +0.50(+1.89%) |
Oct 25, 2005 | 26.50 | 26.75 | 26.25 | 26.50 | 25,913 | -0.25(-0.93%) |
Oct 24, 2005 | 26.75 | 26.75 | 26.40 | 26.75 | 20,097 | +0.65(+2.49%) |
Oct 21, 2005 | 26.10 | 26.45 | 26.10 | 26.10 | 53,119 | +0.10(+0.38%) |
Oct 20, 2005 | 26.00 | 26.30 | 25.70 | 26.00 | 22,134 | +0.30(+1.17%) |
Oct 19, 2005 | 25.70 | 26.13 | 25.65 | 25.70 | 50,537 | -0.45(-1.72%) |
Oct 18, 2005 | 26.15 | 26.90 | 26.15 | 26.15 | 66,506 | -0.60(-2.24%) |
Oct 17, 2005 | 26.75 | 27.10 | 26.50 | 26.75 | 27,169 | +0.70(+2.69%) |
Oct 14, 2005 | 26.05 | 27.04 | 26.05 | 26.05 | 83,122 | -0.55(-2.07%) |
Oct 13, 2005 | 27.50 | 27.28 | 26.60 | 26.60 | 67,896 | -0.90(-3.27%) |
Oct 12, 2005 | 27.50 | 27.95 | 27.25 | 27.50 | 45,208 | +0.85(+3.19%) |
Oct 11, 2005 | 26.65 | 27.00 | 26.65 | 26.65 | 35,631 | +0.55(+2.11%) |
Oct 10, 2005 | 26.40 | 26.60 | 26.10 | 26.10 | 52,608 | -0.30(-1.14%) |
Oct 07, 2005 | 26.40 | 26.60 | 26.10 | 26.40 | 22,395 | -0.40(-1.49%) |
Oct 06, 2005 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | -0.05(-0.19%) |
Oct 05, 2005 | 26.85 | 26.85 | 26.85 | 26.85 | 0 | -0.65(-2.36%) |
Oct 04, 2005 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) |