Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.64 | 39.70 | 39.44 | 39.61 | 553,921 | -0.16(-0.41%) |
Dec 29, 2005 | 40.03 | 40.25 | 39.61 | 39.77 | 1,041,723 | -0.38(-0.95%) |
Dec 28, 2005 | 40.20 | 40.36 | 40.05 | 40.15 | 901,813 | -0.03(-0.07%) |
Dec 27, 2005 | 40.04 | 40.54 | 40.03 | 40.18 | 954,262 | -0.03(-0.07%) |
Dec 23, 2005 | 40.48 | 40.48 | 40.01 | 40.21 | 1,341,351 | -0.32(-0.78%) |
Dec 22, 2005 | 40.79 | 40.90 | 40.40 | 40.53 | 1,179,401 | -0.14(-0.35%) |
Dec 21, 2005 | 40.91 | 40.95 | 40.50 | 40.67 | 816,723 | +0.01(+0.04%) |
Dec 20, 2005 | 41.26 | 41.48 | 40.63 | 40.65 | 1,500,372 | -0.71(-1.72%) |
Dec 19, 2005 | 41.48 | 41.41 | 41.01 | 41.36 | 1,085,245 | -0.11(-0.28%) |
Dec 16, 2005 | 41.43 | 41.83 | 41.19 | 41.48 | 1,578,906 | +0.05(+0.12%) |
Dec 15, 2005 | 41.44 | 41.73 | 41.23 | 41.43 | 1,192,374 | -0.01(-0.03%) |
Dec 14, 2005 | 42.21 | 42.33 | 41.34 | 41.44 | 2,045,645 | -0.70(-1.65%) |
Dec 13, 2005 | 40.71 | 42.22 | 40.58 | 42.14 | 4,448,249 | +1.91(+4.74%) |
Dec 12, 2005 | 39.91 | 40.29 | 40.08 | 40.23 | 1,594,668 | +0.32(+0.81%) |
Dec 09, 2005 | 40.15 | 40.18 | 39.82 | 39.91 | 2,035,043 | +0.30(+0.76%) |
Dec 08, 2005 | 39.55 | 39.75 | 39.33 | 39.61 | 1,187,213 | +0.09(+0.24%) |
Dec 07, 2005 | 39.86 | 39.88 | 39.26 | 39.51 | 981,044 | -0.37(-0.93%) |
Dec 06, 2005 | 39.79 | 40.15 | 39.72 | 39.89 | 1,649,488 | +0.16(+0.42%) |
Dec 05, 2005 | 39.40 | 39.76 | 39.40 | 39.72 | 1,489,770 | +0.09(+0.24%) |
Dec 02, 2005 | 39.41 | 39.64 | 39.11 | 39.63 | 1,240,917 | +0.22(+0.56%) |
Dec 01, 2005 | 38.87 | 39.64 | 39.11 | 39.41 | 1,414,584 | +0.54(+1.38%) |
Nov 30, 2005 | 39.51 | 39.65 | 38.87 | 38.87 | 1,176,193 | -0.63(-1.60%) |
Nov 29, 2005 | 39.72 | 39.93 | 39.43 | 39.50 | 1,330,331 | -0.19(-0.47%) |
Nov 28, 2005 | 39.42 | 39.99 | 39.38 | 39.69 | 1,566,072 | +0.49(+1.24%) |
Nov 25, 2005 | 39.61 | 39.68 | 39.09 | 39.20 | 638,453 | -0.37(-0.94%) |
Nov 23, 2005 | 39.24 | 39.64 | 39.10 | 39.57 | 1,311,221 | +0.33(+0.84%) |
Nov 22, 2005 | 38.79 | 39.29 | 38.78 | 39.24 | 2,010,353 | +0.28(+0.72%) |
Nov 21, 2005 | 37.67 | 39.03 | 37.63 | 38.96 | 2,585,477 | +0.25(+0.65%) |
Nov 18, 2005 | 38.53 | 38.77 | 38.40 | 38.71 | 1,822,876 | +0.62(+1.62%) |
Nov 17, 2005 | 38.79 | 38.86 | 37.89 | 38.10 | 1,855,936 | -0.68(-1.76%) |
Nov 16, 2005 | 39.15 | 39.35 | 38.71 | 38.78 | 763,856 | -0.23(-0.59%) |
Nov 15, 2005 | 38.88 | 39.07 | 38.70 | 39.01 | 1,033,214 | +0.12(+0.31%) |
Nov 14, 2005 | 39.37 | 39.47 | 38.84 | 38.88 | 849,922 | -0.58(-1.47%) |
Nov 11, 2005 | 39.53 | 39.54 | 39.00 | 39.46 | 917,157 | -0.06(-0.16%) |
Nov 10, 2005 | 39.57 | 39.74 | 39.42 | 39.53 | 1,101,984 | +0.02(+0.05%) |
Nov 09, 2005 | 39.44 | 39.65 | 39.29 | 39.51 | 956,075 | +0.06(+0.16%) |
Nov 08, 2005 | 39.76 | 39.96 | 39.44 | 39.44 | 796,915 | -0.46(-1.15%) |
Nov 07, 2005 | 39.92 | 40.19 | 39.79 | 39.90 | 941,568 | -0.02(-0.05%) |
Nov 04, 2005 | 40.44 | 40.65 | 39.83 | 39.92 | 803,053 | -0.51(-1.26%) |
Nov 03, 2005 | 40.93 | 41.06 | 40.28 | 40.43 | 697,597 | -0.40(-0.98%) |
Nov 02, 2005 | 40.54 | 40.84 | 40.52 | 40.83 | 740,003 | +0.24(+0.60%) |
Nov 01, 2005 | 40.36 | 41.08 | 40.20 | 40.59 | 1,694,823 | -0.15(-0.37%) |
Oct 31, 2005 | 40.96 | 41.03 | 40.33 | 40.74 | 1,020,241 | -0.10(-0.25%) |
Oct 28, 2005 | 40.42 | 40.91 | 40.35 | 40.84 | 854,525 | +0.75(+1.88%) |
Oct 27, 2005 | 40.60 | 40.61 | 39.82 | 40.09 | 781,432 | -0.57(-1.39%) |
Oct 26, 2005 | 41.02 | 41.21 | 40.50 | 40.65 | 1,163,081 | -0.50(-1.22%) |
Oct 25, 2005 | 42.11 | 42.13 | 40.88 | 41.16 | 1,320,567 | -0.89(-2.11%) |
Oct 24, 2005 | 42.44 | 42.47 | 41.90 | 42.05 | 1,015,359 | -0.11(-0.26%) |
Oct 21, 2005 | 41.94 | 42.33 | 41.88 | 42.15 | 1,192,514 | +0.14(+0.34%) |
Oct 20, 2005 | 42.64 | 43.18 | 42.01 | 42.01 | 1,939,770 | -0.64(-1.50%) |
Oct 19, 2005 | 41.55 | 42.65 | 41.55 | 42.65 | 1,512,089 | +1.00(+2.39%) |
Oct 18, 2005 | 41.72 | 42.01 | 41.52 | 41.65 | 1,656,742 | -0.33(-0.79%) |
Oct 17, 2005 | 40.93 | 42.00 | 40.76 | 41.98 | 2,751,054 | +1.89(+4.72%) |
Oct 14, 2005 | 39.89 | 40.15 | 39.64 | 40.09 | 963,887 | +0.13(+0.32%) |
Oct 13, 2005 | 40.02 | 40.35 | 39.89 | 39.96 | 1,089,011 | -0.09(-0.21%) |
Oct 12, 2005 | 39.86 | 40.25 | 39.79 | 40.05 | 818,537 | +0.20(+0.50%) |
Oct 11, 2005 | 40.22 | 40.35 | 39.73 | 39.84 | 1,684,780 | -0.19(-0.48%) |
Oct 10, 2005 | 40.22 | 40.40 | 40.04 | 40.04 | 765,390 | -0.32(-0.80%) |
Oct 07, 2005 | 40.67 | 40.67 | 40.25 | 40.36 | 863,732 | -0.31(-0.76%) |
Oct 06, 2005 | 40.53 | 41.05 | 40.31 | 40.67 | 923,713 | +0.29(+0.71%) |
Oct 05, 2005 | 41.00 | 41.19 | 40.38 | 40.38 | 780,176 | -0.74(-1.80%) |
Oct 04, 2005 | 41.65 | 41.69 | 41.12 | 41.12 | 1,215,669 | -0.39(-0.95%) |