Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 42.91 | 42.68 | 42.39 | 42.42 | 833,405 | -0.49(-1.14%) |
Dec 29, 2005 | 43.23 | 43.46 | 42.90 | 42.91 | 860,499 | -0.20(-0.46%) |
Dec 28, 2005 | 43.31 | 43.40 | 42.95 | 43.11 | 766,858 | +0.11(+0.26%) |
Dec 27, 2005 | 43.27 | 43.50 | 42.95 | 42.99 | 1,429,837 | -0.32(-0.74%) |
Dec 23, 2005 | 43.05 | 43.46 | 43.05 | 43.31 | 1,015,444 | +0.26(+0.61%) |
Dec 22, 2005 | 42.66 | 43.11 | 42.61 | 43.05 | 993,844 | +0.51(+1.21%) |
Dec 21, 2005 | 42.17 | 42.91 | 42.03 | 42.54 | 1,141,547 | +0.67(+1.61%) |
Dec 20, 2005 | 41.42 | 42.14 | 41.42 | 41.86 | 984,355 | +0.42(+1.02%) |
Dec 19, 2005 | 41.75 | 42.22 | 41.42 | 41.44 | 1,230,568 | -0.47(-1.13%) |
Dec 16, 2005 | 42.48 | 42.86 | 41.85 | 41.91 | 1,670,182 | -0.57(-1.34%) |
Dec 15, 2005 | 43.11 | 43.13 | 42.30 | 42.48 | 1,935,249 | -0.63(-1.47%) |
Dec 14, 2005 | 42.90 | 43.40 | 42.87 | 43.11 | 1,170,388 | +0.28(+0.65%) |
Dec 13, 2005 | 42.67 | 43.01 | 42.51 | 42.83 | 929,793 | +0.09(+0.21%) |
Dec 12, 2005 | 42.47 | 42.76 | 42.35 | 42.75 | 652,990 | +0.32(+0.76%) |
Dec 09, 2005 | 42.40 | 42.63 | 42.20 | 42.43 | 938,533 | +0.15(+0.36%) |
Dec 08, 2005 | 42.25 | 42.76 | 42.06 | 42.27 | 980,609 | +0.26(+0.63%) |
Dec 07, 2005 | 42.97 | 43.01 | 42.00 | 42.01 | 1,836,489 | -0.84(-1.96%) |
Dec 06, 2005 | 42.63 | 43.12 | 42.57 | 42.85 | 1,281,135 | +0.48(+1.13%) |
Dec 05, 2005 | 42.21 | 42.44 | 41.78 | 42.37 | 2,005,043 | -0.18(-0.43%) |
Dec 02, 2005 | 42.42 | 42.59 | 42.14 | 42.55 | 1,499,755 | -0.09(-0.21%) |
Dec 01, 2005 | 42.02 | 42.82 | 41.88 | 42.64 | 1,700,147 | +0.99(+2.38%) |
Nov 30, 2005 | 42.45 | 42.59 | 41.58 | 41.65 | 1,655,824 | -0.63(-1.50%) |
Nov 29, 2005 | 42.24 | 42.66 | 42.15 | 42.28 | 1,208,219 | +0.22(+0.53%) |
Nov 28, 2005 | 42.15 | 42.33 | 41.82 | 42.06 | 1,794,163 | -0.10(-0.23%) |
Nov 25, 2005 | 41.20 | 42.22 | 41.13 | 42.15 | 493,176 | +0.30(+0.73%) |
Nov 23, 2005 | 41.53 | 42.31 | 41.53 | 41.85 | 1,624,235 | +0.26(+0.64%) |
Nov 22, 2005 | 41.36 | 41.66 | 41.27 | 41.58 | 1,482,026 | +0.22(+0.54%) |
Nov 21, 2005 | 40.85 | 41.49 | 40.80 | 41.36 | 1,663,315 | +0.04(+0.10%) |
Nov 18, 2005 | 41.26 | 41.54 | 41.02 | 41.32 | 2,058,356 | +0.55(+1.36%) |
Nov 17, 2005 | 40.25 | 40.77 | 40.22 | 40.77 | 1,839,985 | +0.56(+1.39%) |
Nov 16, 2005 | 40.05 | 40.25 | 39.81 | 40.21 | 1,885,057 | +0.22(+0.56%) |
Nov 15, 2005 | 39.69 | 40.04 | 39.67 | 39.98 | 1,081,741 | +0.30(+0.77%) |
Nov 14, 2005 | 39.93 | 40.01 | 39.46 | 39.68 | 1,019,314 | -0.15(-0.38%) |
Nov 11, 2005 | 39.65 | 39.85 | 39.36 | 39.83 | 952,267 | +0.24(+0.61%) |
Nov 10, 2005 | 38.52 | 39.65 | 38.42 | 39.59 | 1,421,222 | +1.29(+3.37%) |
Nov 09, 2005 | 38.81 | 38.86 | 38.04 | 38.30 | 1,986,564 | -0.36(-0.93%) |
Nov 08, 2005 | 38.64 | 38.79 | 38.48 | 38.66 | 1,083,614 | -0.07(-0.19%) |
Nov 07, 2005 | 38.88 | 38.91 | 38.38 | 38.73 | 1,159,401 | -0.14(-0.37%) |
Nov 04, 2005 | 38.81 | 38.95 | 38.60 | 38.88 | 2,066,471 | +0.33(+0.85%) |
Nov 03, 2005 | 39.51 | 39.63 | 38.41 | 38.55 | 2,614,833 | -1.01(-2.55%) |
Nov 02, 2005 | 39.33 | 39.75 | 39.04 | 39.56 | 1,704,892 | +0.26(+0.67%) |
Nov 01, 2005 | 39.57 | 39.62 | 39.13 | 39.29 | 1,822,005 | -0.28(-0.71%) |
Oct 31, 2005 | 39.73 | 39.96 | 39.49 | 39.57 | 2,297,827 | +0.01(+0.02%) |
Oct 28, 2005 | 39.25 | 39.59 | 38.94 | 39.57 | 1,499,006 | +0.80(+2.07%) |
Oct 27, 2005 | 38.98 | 39.20 | 38.44 | 38.77 | 1,657,821 | -0.14(-0.37%) |
Oct 26, 2005 | 38.28 | 39.53 | 38.20 | 38.91 | 1,678,422 | +0.59(+1.55%) |
Oct 25, 2005 | 38.28 | 38.73 | 37.66 | 38.32 | 1,671,056 | +0.19(+0.50%) |
Oct 24, 2005 | 37.81 | 38.28 | 37.76 | 38.12 | 1,045,658 | +0.53(+1.41%) |
Oct 21, 2005 | 37.40 | 37.90 | 37.18 | 37.60 | 1,450,188 | +0.45(+1.21%) |
Oct 20, 2005 | 37.25 | 37.96 | 37.08 | 37.15 | 2,261,619 | -0.25(-0.66%) |
Oct 19, 2005 | 37.08 | 37.40 | 36.68 | 37.40 | 1,665,562 | +0.10(+0.28%) |
Oct 18, 2005 | 37.40 | 37.51 | 37.23 | 37.29 | 1,296,117 | -0.35(-0.94%) |
Oct 17, 2005 | 36.94 | 37.72 | 36.40 | 37.64 | 2,083,701 | +0.38(+1.01%) |
Oct 14, 2005 | 37.48 | 37.59 | 37.00 | 37.27 | 1,339,567 | -0.08(-0.21%) |
Oct 13, 2005 | 36.95 | 37.50 | 36.86 | 37.35 | 1,349,555 | +0.17(+0.45%) |
Oct 12, 2005 | 36.96 | 37.43 | 36.94 | 37.18 | 1,520,606 | +0.02(+0.04%) |
Oct 11, 2005 | 37.28 | 37.44 | 36.95 | 37.16 | 1,675,676 | -0.19(-0.51%) |
Oct 10, 2005 | 37.30 | 37.60 | 37.14 | 37.36 | 1,507,496 | +0.02(+0.04%) |
Oct 07, 2005 | 37.44 | 38.04 | 37.25 | 37.34 | 1,486,146 | +0.06(+0.15%) |
Oct 06, 2005 | 37.80 | 37.89 | 37.12 | 37.28 | 2,588,864 | -0.60(-1.59%) |
Oct 05, 2005 | 38.57 | 38.60 | 37.68 | 37.88 | 2,954,813 | -1.07(-2.76%) |
Oct 04, 2005 | 38.81 | 39.55 | 38.68 | 38.96 | 1,734,607 | +0.46(+1.21%) |