Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 38.84 | 39.04 | 38.40 | 39.04 | 64,000 | +0.10(+0.26%) |
Dec 29, 2005 | 38.90 | 39.00 | 38.80 | 38.94 | 82,200 | +0.17(+0.44%) |
Dec 28, 2005 | 38.91 | 39.00 | 38.60 | 38.77 | 66,800 | -0.47(-1.20%) |
Dec 23, 2005 | 39.30 | 39.35 | 39.05 | 39.24 | 36,100 | -0.08(-0.20%) |
Dec 22, 2005 | 39.25 | 39.57 | 39.00 | 39.32 | 68,200 | +0.13(+0.33%) |
Dec 21, 2005 | 40.00 | 40.05 | 39.05 | 39.19 | 75,900 | -0.96(-2.39%) |
Dec 20, 2005 | 40.05 | 40.24 | 39.53 | 40.15 | 89,000 | +0.00(+0.00%) |
Dec 19, 2005 | 39.75 | 40.20 | 39.59 | 40.15 | 63,300 | +0.30(+0.75%) |
Dec 16, 2005 | 40.15 | 40.34 | 39.74 | 39.85 | 72,700 | -0.25(-0.62%) |
Dec 15, 2005 | 40.89 | 40.90 | 39.80 | 40.10 | 77,000 | -0.80(-1.96%) |
Dec 14, 2005 | 40.84 | 40.91 | 40.39 | 40.90 | 47,900 | +0.26(+0.64%) |
Dec 13, 2005 | 40.50 | 40.84 | 40.18 | 40.64 | 61,700 | +0.10(+0.25%) |
Dec 12, 2005 | 40.36 | 40.90 | 40.36 | 40.54 | 106,700 | +0.17(+0.42%) |
Dec 09, 2005 | 40.67 | 40.68 | 40.00 | 40.37 | 62,100 | -0.05(-0.12%) |
Dec 08, 2005 | 40.70 | 40.70 | 40.20 | 40.42 | 60,300 | -0.31(-0.76%) |
Dec 07, 2005 | 40.50 | 40.97 | 40.29 | 40.73 | 76,600 | +0.35(+0.87%) |
Dec 06, 2005 | 40.80 | 40.81 | 40.06 | 40.38 | 97,800 | -0.57(-1.39%) |
Dec 05, 2005 | 40.20 | 41.04 | 40.05 | 40.95 | 53,600 | +0.20(+0.49%) |
Dec 02, 2005 | 40.86 | 40.95 | 40.62 | 40.75 | 77,200 | -0.11(-0.27%) |
Dec 01, 2005 | 41.20 | 41.25 | 40.60 | 40.86 | 75,400 | -0.47(-1.14%) |
Nov 30, 2005 | 40.82 | 41.33 | 40.59 | 41.33 | 93,900 | +0.53(+1.30%) |
Nov 29, 2005 | 39.80 | 40.93 | 39.80 | 40.80 | 93,300 | +0.60(+1.49%) |
Nov 25, 2005 | 40.15 | 40.47 | 40.01 | 40.20 | 15,400 | +0.19(+0.47%) |
Nov 23, 2005 | 40.42 | 40.70 | 39.82 | 40.01 | 78,500 | -0.49(-1.21%) |
Nov 22, 2005 | 39.50 | 40.50 | 39.01 | 40.50 | 62,400 | +1.16(+2.95%) |
Nov 21, 2005 | 39.95 | 39.95 | 38.87 | 39.34 | 166,700 | -0.78(-1.94%) |
Nov 18, 2005 | 39.40 | 40.23 | 38.93 | 40.12 | 96,000 | +0.60(+1.52%) |
Nov 17, 2005 | 39.30 | 39.67 | 39.05 | 39.52 | 98,300 | +0.37(+0.95%) |
Nov 16, 2005 | 39.46 | 39.60 | 39.00 | 39.15 | 52,500 | -0.31(-0.79%) |
Nov 15, 2005 | 38.83 | 39.76 | 38.63 | 39.46 | 149,700 | +0.60(+1.54%) |
Nov 14, 2005 | 39.42 | 39.42 | 38.70 | 38.86 | 95,700 | -0.76(-1.92%) |
Nov 11, 2005 | 38.25 | 39.68 | 38.25 | 39.62 | 93,700 | +1.02(+2.64%) |
Nov 10, 2005 | 38.20 | 38.90 | 38.15 | 38.60 | 74,100 | +0.60(+1.58%) |
Nov 09, 2005 | 37.83 | 38.35 | 37.83 | 38.00 | 74,300 | +0.07(+0.18%) |
Nov 08, 2005 | 38.45 | 38.67 | 37.68 | 37.93 | 101,600 | -0.57(-1.48%) |
Nov 07, 2005 | 38.22 | 38.77 | 37.95 | 38.50 | 39,500 | +0.29(+0.76%) |
Nov 04, 2005 | 37.93 | 38.51 | 37.70 | 38.21 | 60,900 | +0.38(+1.00%) |
Nov 03, 2005 | 38.15 | 38.90 | 37.76 | 37.83 | 103,400 | -0.32(-0.84%) |
Nov 02, 2005 | 38.45 | 38.70 | 37.85 | 38.15 | 115,300 | -0.45(-1.17%) |
Nov 01, 2005 | 39.20 | 39.20 | 38.13 | 38.60 | 100,300 | -0.60(-1.53%) |
Oct 31, 2005 | 37.50 | 39.20 | 37.50 | 39.20 | 136,200 | +1.55(+4.12%) |
Oct 28, 2005 | 36.80 | 38.10 | 36.78 | 37.65 | 101,200 | +0.85(+2.31%) |
Oct 27, 2005 | 37.11 | 37.50 | 36.69 | 36.80 | 92,100 | -0.61(-1.63%) |
Oct 26, 2005 | 37.65 | 38.17 | 37.32 | 37.41 | 301,700 | -0.34(-0.90%) |
Oct 25, 2005 | 37.65 | 37.80 | 37.23 | 37.75 | 115,100 | +0.03(+0.08%) |
Oct 24, 2005 | 37.60 | 37.91 | 37.45 | 37.72 | 80,100 | +0.12(+0.32%) |
Oct 21, 2005 | 37.40 | 38.14 | 37.40 | 37.60 | 133,400 | +0.00(+0.00%) |
Oct 20, 2005 | 37.95 | 38.13 | 37.54 | 37.60 | 79,100 | -0.73(-1.90%) |
Oct 19, 2005 | 38.51 | 38.54 | 37.81 | 38.33 | 93,700 | -0.19(-0.49%) |
Oct 18, 2005 | 37.85 | 38.91 | 37.70 | 38.52 | 132,100 | +0.18(+0.47%) |
Oct 17, 2005 | 39.00 | 39.60 | 38.00 | 38.34 | 81,800 | -0.83(-2.12%) |
Oct 14, 2005 | 39.22 | 39.65 | 38.50 | 39.17 | 89,300 | -0.05(-0.13%) |
Oct 13, 2005 | 39.46 | 39.50 | 38.86 | 39.22 | 120,000 | -0.24(-0.61%) |
Oct 12, 2005 | 40.00 | 40.19 | 38.31 | 39.46 | 113,800 | -0.67(-1.67%) |
Oct 11, 2005 | 40.50 | 41.09 | 39.78 | 40.13 | 87,000 | -0.27(-0.67%) |
Oct 10, 2005 | 40.65 | 40.73 | 40.00 | 40.40 | 69,300 | -0.32(-0.79%) |
Oct 07, 2005 | 40.77 | 41.02 | 40.46 | 40.72 | 59,900 | +0.07(+0.17%) |
Oct 06, 2005 | 40.60 | 40.99 | 40.52 | 40.65 | 51,800 | -0.08(-0.20%) |
Oct 05, 2005 | 41.20 | 41.78 | 40.50 | 40.73 | 72,800 | -0.79(-1.90%) |
Oct 04, 2005 | 41.50 | 42.00 | 41.07 | 41.52 | 71,100 | -0.23(-0.55%) |