Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 42.19 | 42.59 | 42.05 | 42.22 | 346,297 | +0.03(+0.07%) |
Dec 29, 2005 | 42.10 | 42.82 | 41.81 | 42.19 | 251,070 | +0.08(+0.19%) |
Dec 28, 2005 | 41.83 | 42.23 | 41.62 | 42.12 | 212,818 | +0.10(+0.24%) |
Dec 27, 2005 | 41.97 | 42.26 | 41.67 | 42.02 | 265,845 | +0.12(+0.28%) |
Dec 23, 2005 | 41.75 | 42.21 | 41.73 | 41.90 | 155,844 | +0.32(+0.76%) |
Dec 22, 2005 | 41.50 | 41.67 | 40.85 | 41.58 | 226,479 | +0.21(+0.50%) |
Dec 21, 2005 | 40.84 | 41.50 | 40.84 | 41.37 | 188,227 | +0.56(+1.38%) |
Dec 20, 2005 | 40.76 | 41.19 | 40.42 | 40.81 | 180,030 | +0.00(+0.00%) |
Dec 19, 2005 | 41.80 | 41.80 | 40.58 | 40.81 | 247,731 | -0.95(-2.27%) |
Dec 16, 2005 | 41.60 | 42.18 | 41.55 | 41.76 | 386,472 | +0.26(+0.62%) |
Dec 15, 2005 | 42.00 | 42.02 | 40.67 | 41.50 | 517,725 | -0.46(-1.11%) |
Dec 14, 2005 | 43.24 | 43.53 | 41.89 | 41.97 | 287,299 | -1.25(-2.88%) |
Dec 13, 2005 | 42.31 | 43.21 | 42.25 | 43.21 | 536,143 | +0.90(+2.13%) |
Dec 12, 2005 | 42.41 | 42.72 | 41.84 | 42.31 | 306,628 | -0.08(-0.19%) |
Dec 09, 2005 | 42.89 | 42.95 | 42.16 | 42.39 | 261,494 | -0.52(-1.22%) |
Dec 08, 2005 | 42.94 | 43.69 | 42.35 | 42.92 | 453,769 | +0.13(+0.30%) |
Dec 07, 2005 | 42.67 | 42.96 | 42.25 | 42.79 | 331,826 | +0.22(+0.51%) |
Dec 06, 2005 | 43.08 | 43.43 | 42.49 | 42.57 | 428,368 | -0.67(-1.55%) |
Dec 05, 2005 | 42.67 | 43.56 | 41.45 | 43.24 | 637,442 | +0.38(+0.88%) |
Dec 02, 2005 | 42.93 | 43.21 | 42.37 | 42.87 | 458,120 | -0.06(-0.14%) |
Dec 01, 2005 | 41.31 | 42.93 | 41.11 | 42.93 | 567,211 | +1.67(+4.05%) |
Nov 30, 2005 | 41.23 | 41.41 | 40.83 | 41.26 | 268,679 | +0.34(+0.82%) |
Nov 29, 2005 | 40.13 | 41.31 | 40.20 | 40.92 | 492,021 | +0.80(+2.00%) |
Nov 28, 2005 | 41.11 | 41.15 | 40.05 | 40.12 | 457,209 | -0.99(-2.40%) |
Nov 25, 2005 | 41.07 | 41.26 | 40.91 | 41.11 | 69,219 | +0.14(+0.34%) |
Nov 23, 2005 | 40.86 | 41.30 | 40.82 | 40.97 | 205,430 | -0.35(-0.84%) |
Nov 22, 2005 | 41.57 | 41.61 | 41.06 | 41.32 | 384,145 | -0.53(-1.28%) |
Nov 21, 2005 | 41.85 | 42.00 | 41.39 | 41.85 | 364,411 | -0.25(-0.59%) |
Nov 18, 2005 | 42.64 | 42.82 | 41.94 | 42.10 | 212,615 | -0.15(-0.35%) |
Nov 17, 2005 | 42.49 | 42.59 | 42.13 | 42.24 | 305,919 | +0.03(+0.07%) |
Nov 16, 2005 | 42.29 | 42.50 | 41.77 | 42.21 | 260,279 | +0.02(+0.05%) |
Nov 15, 2005 | 41.67 | 42.91 | 41.62 | 42.19 | 511,755 | +0.52(+1.26%) |
Nov 14, 2005 | 41.40 | 41.83 | 41.26 | 41.67 | 330,814 | +0.19(+0.45%) |
Nov 11, 2005 | 41.37 | 41.61 | 41.26 | 41.48 | 286,489 | +0.04(+0.10%) |
Nov 10, 2005 | 41.50 | 41.75 | 40.73 | 41.44 | 541,203 | -0.06(-0.14%) |
Nov 09, 2005 | 40.91 | 41.60 | 40.73 | 41.50 | 461,055 | +0.99(+2.44%) |
Nov 08, 2005 | 40.70 | 40.85 | 40.20 | 40.51 | 349,940 | -0.19(-0.46%) |
Nov 07, 2005 | 40.22 | 40.73 | 40.28 | 40.70 | 272,828 | +0.49(+1.23%) |
Nov 04, 2005 | 40.91 | 41.06 | 39.61 | 40.21 | 563,365 | -0.37(-0.90%) |
Nov 03, 2005 | 41.01 | 41.57 | 40.27 | 40.57 | 519,345 | +0.05(+0.12%) |
Nov 02, 2005 | 39.70 | 40.75 | 39.64 | 40.52 | 417,742 | +0.85(+2.14%) |
Nov 01, 2005 | 39.33 | 40.56 | 39.24 | 39.67 | 612,446 | +0.40(+1.01%) |
Oct 31, 2005 | 39.23 | 39.53 | 39.09 | 39.28 | 937,492 | +0.28(+0.71%) |
Oct 28, 2005 | 38.19 | 39.09 | 38.18 | 39.00 | 495,664 | +0.97(+2.55%) |
Oct 27, 2005 | 38.62 | 39.21 | 37.99 | 38.03 | 673,063 | -0.58(-1.51%) |
Oct 26, 2005 | 39.47 | 39.87 | 38.50 | 38.62 | 652,824 | -0.90(-2.28%) |
Oct 25, 2005 | 39.33 | 40.34 | 39.00 | 39.52 | 1,012,682 | +0.27(+0.68%) |
Oct 24, 2005 | 38.84 | 39.31 | 38.71 | 39.25 | 728,823 | +0.43(+1.12%) |
Oct 21, 2005 | 38.93 | 39.18 | 38.60 | 38.82 | 1,566,029 | +0.03(+0.08%) |
Oct 20, 2005 | 35.98 | 39.45 | 35.98 | 38.79 | 2,899,912 | +2.82(+7.83%) |
Oct 19, 2005 | 35.08 | 36.04 | 34.95 | 35.97 | 860,582 | +0.79(+2.25%) |
Oct 18, 2005 | 35.57 | 35.77 | 35.08 | 35.18 | 847,629 | -0.39(-1.08%) |
Oct 17, 2005 | 35.09 | 35.68 | 35.03 | 35.56 | 617,607 | +0.76(+2.19%) |
Oct 14, 2005 | 33.94 | 34.83 | 33.88 | 34.80 | 587,349 | +0.96(+2.83%) |
Oct 13, 2005 | 34.07 | 34.07 | 33.26 | 33.84 | 556,079 | -0.23(-0.67%) |
Oct 12, 2005 | 33.99 | 34.33 | 33.90 | 34.07 | 606,678 | +0.38(+1.11%) |
Oct 11, 2005 | 33.55 | 34.19 | 33.54 | 33.70 | 674,075 | -0.06(-0.18%) |
Oct 10, 2005 | 33.75 | 33.90 | 33.26 | 33.76 | 325,046 | -0.03(-0.09%) |
Oct 07, 2005 | 33.94 | 34.03 | 33.49 | 33.79 | 414,706 | +0.08(+0.23%) |
Oct 06, 2005 | 33.63 | 34.05 | 33.09 | 33.71 | 672,861 | +0.08(+0.24%) |
Oct 05, 2005 | 33.87 | 34.48 | 33.63 | 33.63 | 787,416 | +0.03(+0.09%) |
Oct 04, 2005 | 34.05 | 34.22 | 33.46 | 33.60 | 427,660 | -0.65(-1.90%) |