Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.38 | 40.38 | 39.92 | 40.14 | 1,591,210 | -0.29(-0.72%) |
Dec 29, 2005 | 40.82 | 40.92 | 40.40 | 40.43 | 1,249,213 | -0.46(-1.13%) |
Dec 28, 2005 | 40.96 | 41.05 | 40.77 | 40.89 | 1,175,422 | -0.10(-0.25%) |
Dec 27, 2005 | 41.67 | 41.73 | 40.97 | 40.99 | 805,849 | -0.49(-1.17%) |
Dec 23, 2005 | 41.78 | 41.82 | 41.45 | 41.48 | 698,166 | -0.22(-0.53%) |
Dec 22, 2005 | 41.37 | 41.71 | 41.28 | 41.70 | 944,959 | +0.31(+0.75%) |
Dec 21, 2005 | 41.19 | 41.62 | 41.19 | 41.39 | 1,089,614 | +0.24(+0.58%) |
Dec 20, 2005 | 41.09 | 41.27 | 40.93 | 41.15 | 989,788 | -0.05(-0.13%) |
Dec 19, 2005 | 41.47 | 41.58 | 41.16 | 41.20 | 1,061,269 | -0.27(-0.66%) |
Dec 16, 2005 | 41.32 | 41.78 | 41.45 | 41.47 | 2,159,664 | +0.16(+0.38%) |
Dec 15, 2005 | 41.61 | 41.68 | 41.14 | 41.32 | 1,273,553 | -0.24(-0.58%) |
Dec 14, 2005 | 41.51 | 41.86 | 41.34 | 41.56 | 1,332,093 | +0.01(+0.03%) |
Dec 13, 2005 | 40.99 | 41.65 | 40.80 | 41.54 | 1,638,350 | +0.47(+1.15%) |
Dec 12, 2005 | 41.45 | 41.51 | 40.84 | 41.07 | 1,253,372 | -0.38(-0.91%) |
Dec 09, 2005 | 41.17 | 41.70 | 40.86 | 41.45 | 1,165,562 | +0.36(+0.89%) |
Dec 08, 2005 | 41.14 | 41.41 | 40.82 | 41.08 | 1,940,601 | +0.14(+0.35%) |
Dec 07, 2005 | 41.74 | 41.79 | 40.71 | 40.94 | 1,829,375 | -0.75(-1.81%) |
Dec 06, 2005 | 41.86 | 41.97 | 41.46 | 41.69 | 1,754,506 | +0.14(+0.33%) |
Dec 05, 2005 | 41.77 | 41.80 | 41.29 | 41.56 | 1,344,109 | -0.32(-0.76%) |
Dec 02, 2005 | 41.73 | 42.01 | 41.60 | 41.88 | 1,089,614 | +0.15(+0.36%) |
Dec 01, 2005 | 41.39 | 41.81 | 41.51 | 41.73 | 2,221,285 | +0.33(+0.80%) |
Nov 30, 2005 | 42.00 | 42.05 | 41.30 | 41.39 | 3,172,099 | -0.58(-1.39%) |
Nov 29, 2005 | 42.41 | 42.62 | 41.89 | 41.98 | 2,360,087 | -0.21(-0.51%) |
Nov 28, 2005 | 42.01 | 42.26 | 41.82 | 42.19 | 2,235,766 | +0.33(+0.79%) |
Nov 25, 2005 | 42.08 | 42.08 | 41.64 | 41.86 | 894,275 | -0.21(-0.51%) |
Nov 23, 2005 | 41.69 | 42.41 | 41.62 | 42.08 | 2,967,979 | +0.24(+0.57%) |
Nov 22, 2005 | 41.48 | 41.95 | 41.19 | 41.84 | 2,596,866 | -0.09(-0.22%) |
Nov 21, 2005 | 41.22 | 42.02 | 41.20 | 41.93 | 1,844,010 | +0.68(+1.64%) |
Nov 18, 2005 | 41.38 | 41.38 | 40.75 | 41.25 | 1,842,778 | +0.36(+0.89%) |
Nov 17, 2005 | 40.39 | 40.99 | 40.19 | 40.89 | 1,857,259 | +0.51(+1.25%) |
Nov 16, 2005 | 40.45 | 40.60 | 40.05 | 40.38 | 1,427,760 | -0.06(-0.16%) |
Nov 15, 2005 | 40.74 | 41.01 | 40.33 | 40.45 | 2,582,847 | -0.29(-0.72%) |
Nov 14, 2005 | 40.73 | 40.84 | 40.39 | 40.74 | 2,377,187 | +0.18(+0.45%) |
Nov 11, 2005 | 40.45 | 40.56 | 40.19 | 40.56 | 1,201,148 | +0.12(+0.29%) |
Nov 10, 2005 | 39.91 | 40.47 | 39.70 | 40.44 | 1,824,754 | +0.58(+1.47%) |
Nov 09, 2005 | 39.86 | 40.12 | 39.76 | 39.86 | 1,592,750 | -0.01(-0.02%) |
Nov 08, 2005 | 39.71 | 39.86 | 39.44 | 39.86 | 1,518,805 | -0.13(-0.32%) |
Nov 07, 2005 | 39.78 | 40.08 | 39.63 | 39.99 | 1,469,200 | +0.21(+0.54%) |
Nov 04, 2005 | 39.66 | 39.86 | 39.35 | 39.78 | 1,174,497 | +0.25(+0.62%) |
Nov 03, 2005 | 39.92 | 39.97 | 39.12 | 39.53 | 2,023,482 | +0.11(+0.28%) |
Nov 02, 2005 | 39.31 | 39.91 | 39.17 | 39.42 | 2,189,551 | +0.32(+0.81%) |
Nov 01, 2005 | 39.11 | 39.46 | 38.79 | 39.10 | 2,244,239 | -0.31(-0.77%) |
Oct 31, 2005 | 38.95 | 39.60 | 38.72 | 39.41 | 2,976,452 | +0.66(+1.71%) |
Oct 28, 2005 | 38.23 | 38.94 | 38.12 | 38.75 | 2,211,426 | +0.84(+2.23%) |
Oct 27, 2005 | 38.01 | 38.40 | 37.82 | 37.90 | 1,590,902 | -0.10(-0.26%) |
Oct 26, 2005 | 37.92 | 38.55 | 37.87 | 38.00 | 1,912,410 | +0.10(+0.27%) |
Oct 25, 2005 | 38.27 | 38.34 | 37.73 | 37.90 | 3,051,629 | -0.43(-1.13%) |
Oct 24, 2005 | 38.10 | 38.33 | 37.81 | 38.33 | 2,006,382 | +0.46(+1.22%) |
Oct 21, 2005 | 38.10 | 38.20 | 37.69 | 37.87 | 2,398,446 | +0.45(+1.21%) |
Oct 20, 2005 | 37.71 | 38.27 | 37.20 | 37.42 | 4,040,494 | +0.19(+0.51%) |
Oct 19, 2005 | 36.42 | 37.26 | 35.87 | 37.23 | 2,777,878 | +0.80(+2.21%) |
Oct 18, 2005 | 36.43 | 36.62 | 36.22 | 36.42 | 1,756,816 | -0.01(-0.02%) |
Oct 17, 2005 | 36.43 | 36.79 | 36.01 | 36.43 | 1,812,121 | -0.06(-0.16%) |
Oct 14, 2005 | 36.64 | 36.85 | 36.42 | 36.49 | 2,176,302 | +0.68(+1.90%) |
Oct 13, 2005 | 35.73 | 35.90 | 35.64 | 35.81 | 2,946,411 | -0.21(-0.59%) |
Oct 12, 2005 | 35.80 | 36.18 | 35.53 | 36.02 | 2,597,636 | -0.14(-0.40%) |
Oct 11, 2005 | 36.66 | 36.87 | 36.12 | 36.16 | 3,430,753 | -0.34(-0.92%) |
Oct 10, 2005 | 36.89 | 36.98 | 36.46 | 36.50 | 2,180,153 | -0.30(-0.81%) |
Oct 07, 2005 | 36.86 | 37.61 | 36.77 | 36.80 | 2,410,616 | -0.06(-0.18%) |
Oct 06, 2005 | 36.70 | 37.75 | 36.60 | 36.86 | 2,892,185 | +0.32(+0.89%) |
Oct 05, 2005 | 36.64 | 36.92 | 36.42 | 36.54 | 1,659,609 | -0.10(-0.28%) |
Oct 04, 2005 | 37.29 | 37.57 | 36.64 | 36.64 | 1,459,187 | -0.68(-1.83%) |