Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.64 | 39.70 | 39.43 | 39.60 | 553,978 | -0.16(-0.41%) |
Dec 29, 2005 | 40.03 | 40.24 | 39.60 | 39.77 | 1,041,830 | -0.38(-0.95%) |
Dec 28, 2005 | 40.20 | 40.36 | 40.04 | 40.15 | 901,906 | -0.03(-0.07%) |
Dec 27, 2005 | 40.03 | 40.54 | 40.03 | 40.18 | 954,360 | -0.03(-0.07%) |
Dec 23, 2005 | 40.48 | 40.48 | 40.01 | 40.21 | 1,341,489 | -0.32(-0.78%) |
Dec 22, 2005 | 40.79 | 40.89 | 40.39 | 40.52 | 1,179,523 | -0.14(-0.35%) |
Dec 21, 2005 | 40.91 | 40.94 | 40.50 | 40.66 | 816,807 | +0.01(+0.04%) |
Dec 20, 2005 | 41.25 | 41.47 | 40.63 | 40.65 | 1,500,526 | -0.71(-1.72%) |
Dec 19, 2005 | 41.47 | 41.40 | 41.00 | 41.36 | 1,085,356 | -0.11(-0.28%) |
Dec 16, 2005 | 41.42 | 41.83 | 41.19 | 41.47 | 1,579,068 | +0.05(+0.12%) |
Dec 15, 2005 | 41.44 | 41.73 | 41.22 | 41.42 | 1,192,497 | -0.01(-0.03%) |
Dec 14, 2005 | 42.21 | 42.33 | 41.34 | 41.44 | 2,045,855 | -0.70(-1.65%) |
Dec 13, 2005 | 40.71 | 42.21 | 40.57 | 42.13 | 4,448,707 | +1.91(+4.74%) |
Dec 12, 2005 | 39.91 | 40.28 | 40.08 | 40.23 | 1,594,832 | +0.32(+0.81%) |
Dec 09, 2005 | 40.14 | 40.18 | 39.82 | 39.91 | 2,035,253 | +0.30(+0.76%) |
Dec 08, 2005 | 39.55 | 39.75 | 39.32 | 39.60 | 1,187,335 | +0.09(+0.24%) |
Dec 07, 2005 | 39.85 | 39.88 | 39.26 | 39.51 | 981,145 | -0.37(-0.93%) |
Dec 06, 2005 | 39.78 | 40.14 | 39.72 | 39.88 | 1,649,658 | +0.16(+0.42%) |
Dec 05, 2005 | 39.40 | 39.75 | 39.40 | 39.72 | 1,489,924 | +0.09(+0.24%) |
Dec 02, 2005 | 39.41 | 39.64 | 39.11 | 39.63 | 1,241,045 | +0.22(+0.56%) |
Dec 01, 2005 | 38.87 | 39.63 | 39.10 | 39.40 | 1,414,730 | +0.54(+1.38%) |
Nov 30, 2005 | 39.50 | 39.65 | 38.87 | 38.87 | 1,176,314 | -0.63(-1.60%) |
Nov 29, 2005 | 39.72 | 39.93 | 39.42 | 39.50 | 1,330,468 | -0.19(-0.47%) |
Nov 28, 2005 | 39.42 | 39.98 | 39.37 | 39.68 | 1,566,234 | +0.49(+1.24%) |
Nov 25, 2005 | 39.60 | 39.68 | 39.09 | 39.20 | 638,519 | -0.37(-0.94%) |
Nov 23, 2005 | 39.24 | 39.64 | 39.10 | 39.57 | 1,311,356 | +0.33(+0.84%) |
Nov 22, 2005 | 38.79 | 39.29 | 38.78 | 39.24 | 2,010,560 | +0.28(+0.72%) |
Nov 21, 2005 | 37.67 | 39.02 | 37.63 | 38.96 | 2,585,744 | +0.25(+0.65%) |
Nov 18, 2005 | 38.53 | 38.77 | 38.39 | 38.71 | 1,823,064 | +0.62(+1.62%) |
Nov 17, 2005 | 38.79 | 38.86 | 37.88 | 38.09 | 1,856,127 | -0.68(-1.76%) |
Nov 16, 2005 | 39.15 | 39.34 | 38.71 | 38.77 | 763,934 | -0.23(-0.59%) |
Nov 15, 2005 | 38.88 | 39.07 | 38.70 | 39.00 | 1,033,321 | +0.12(+0.31%) |
Nov 14, 2005 | 39.37 | 39.47 | 38.84 | 38.88 | 850,010 | -0.58(-1.47%) |
Nov 11, 2005 | 39.53 | 39.53 | 38.99 | 39.46 | 917,252 | -0.06(-0.16%) |
Nov 10, 2005 | 39.57 | 39.73 | 39.42 | 39.53 | 1,102,097 | +0.02(+0.05%) |
Nov 09, 2005 | 39.44 | 39.65 | 39.29 | 39.50 | 956,174 | +0.06(+0.16%) |
Nov 08, 2005 | 39.75 | 39.96 | 39.43 | 39.44 | 796,997 | -0.46(-1.15%) |
Nov 07, 2005 | 39.92 | 40.18 | 39.78 | 39.90 | 941,665 | -0.02(-0.05%) |
Nov 04, 2005 | 40.44 | 40.65 | 39.83 | 39.92 | 803,136 | -0.51(-1.26%) |
Nov 03, 2005 | 40.93 | 41.06 | 40.28 | 40.43 | 697,669 | -0.40(-0.98%) |
Nov 02, 2005 | 40.54 | 40.84 | 40.51 | 40.83 | 740,079 | +0.24(+0.60%) |
Nov 01, 2005 | 40.36 | 41.08 | 40.19 | 40.59 | 1,694,998 | -0.15(-0.37%) |
Oct 31, 2005 | 40.95 | 41.03 | 40.33 | 40.74 | 1,020,346 | -0.10(-0.25%) |
Oct 28, 2005 | 40.41 | 40.90 | 40.34 | 40.84 | 854,613 | +0.75(+1.88%) |
Oct 27, 2005 | 40.59 | 40.61 | 39.81 | 40.08 | 781,512 | -0.57(-1.39%) |
Oct 26, 2005 | 41.02 | 41.20 | 40.49 | 40.65 | 1,163,201 | -0.50(-1.22%) |
Oct 25, 2005 | 42.11 | 42.13 | 40.88 | 41.15 | 1,320,703 | -0.89(-2.11%) |
Oct 24, 2005 | 42.44 | 42.46 | 41.89 | 42.04 | 1,015,464 | -0.11(-0.26%) |
Oct 21, 2005 | 41.93 | 42.32 | 41.88 | 42.15 | 1,192,636 | +0.14(+0.34%) |
Oct 20, 2005 | 42.64 | 43.17 | 42.01 | 42.01 | 1,939,970 | -0.64(-1.50%) |
Oct 19, 2005 | 41.55 | 42.64 | 41.55 | 42.64 | 1,512,245 | +1.00(+2.39%) |
Oct 18, 2005 | 41.72 | 42.01 | 41.52 | 41.65 | 1,656,912 | -0.33(-0.79%) |
Oct 17, 2005 | 40.93 | 42.00 | 40.75 | 41.98 | 2,751,337 | +1.89(+4.72%) |
Oct 14, 2005 | 39.88 | 40.15 | 39.64 | 40.08 | 963,986 | +0.13(+0.32%) |
Oct 13, 2005 | 40.02 | 40.35 | 39.88 | 39.96 | 1,089,123 | -0.09(-0.21%) |
Oct 12, 2005 | 39.85 | 40.24 | 39.79 | 40.04 | 818,621 | +0.20(+0.50%) |
Oct 11, 2005 | 40.21 | 40.35 | 39.73 | 39.84 | 1,684,953 | -0.19(-0.48%) |
Oct 10, 2005 | 40.21 | 40.40 | 40.03 | 40.03 | 765,469 | -0.32(-0.80%) |
Oct 07, 2005 | 40.66 | 40.66 | 40.25 | 40.36 | 863,821 | -0.31(-0.76%) |
Oct 06, 2005 | 40.52 | 41.04 | 40.31 | 40.66 | 923,808 | +0.29(+0.71%) |
Oct 05, 2005 | 40.99 | 41.19 | 40.38 | 40.38 | 780,257 | -0.74(-1.80%) |
Oct 04, 2005 | 41.65 | 41.68 | 41.12 | 41.12 | 1,215,794 | -0.39(-0.95%) |