Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 43.91 | 43.98 | 43.58 | 43.58 | 817,562 | -0.48(-1.09%) |
Dec 29, 2005 | 43.65 | 44.19 | 43.65 | 44.06 | 897,241 | +0.36(+0.83%) |
Dec 28, 2005 | 43.28 | 43.77 | 43.03 | 43.70 | 810,910 | +0.71(+1.66%) |
Dec 27, 2005 | 43.69 | 43.81 | 42.99 | 42.99 | 855,840 | -0.58(-1.34%) |
Dec 23, 2005 | 43.75 | 43.83 | 43.47 | 43.57 | 706,119 | -0.01(-0.02%) |
Dec 22, 2005 | 43.83 | 43.83 | 43.44 | 43.58 | 1,075,196 | -0.09(-0.20%) |
Dec 21, 2005 | 43.69 | 44.05 | 43.43 | 43.66 | 852,175 | +0.07(+0.17%) |
Dec 20, 2005 | 43.78 | 43.97 | 43.54 | 43.59 | 1,098,272 | -0.17(-0.39%) |
Dec 19, 2005 | 44.06 | 43.99 | 43.35 | 43.76 | 1,332,152 | -0.30(-0.69%) |
Dec 16, 2005 | 44.20 | 44.57 | 44.02 | 44.06 | 1,171,571 | -0.10(-0.22%) |
Dec 15, 2005 | 44.41 | 44.52 | 44.05 | 44.16 | 747,520 | -0.24(-0.55%) |
Dec 14, 2005 | 44.19 | 44.70 | 44.11 | 44.40 | 791,092 | +0.25(+0.57%) |
Dec 13, 2005 | 44.16 | 44.52 | 43.97 | 44.15 | 1,024,836 | -0.01(-0.02%) |
Dec 12, 2005 | 44.16 | 44.23 | 43.84 | 44.16 | 911,222 | +0.41(+0.94%) |
Dec 09, 2005 | 43.91 | 43.94 | 43.47 | 43.75 | 823,806 | +0.15(+0.34%) |
Dec 08, 2005 | 43.80 | 44.02 | 43.38 | 43.60 | 955,338 | -0.29(-0.67%) |
Dec 07, 2005 | 43.72 | 44.00 | 43.57 | 43.89 | 1,323,193 | +0.08(+0.18%) |
Dec 06, 2005 | 43.76 | 44.08 | 43.67 | 43.81 | 1,211,343 | +0.06(+0.13%) |
Dec 05, 2005 | 43.47 | 44.00 | 43.42 | 43.75 | 1,511,736 | +0.28(+0.64%) |
Dec 02, 2005 | 43.18 | 43.62 | 41.23 | 43.47 | 1,497,755 | -0.30(-0.69%) |
Dec 01, 2005 | 41.99 | 43.82 | 41.95 | 43.77 | 2,409,384 | +2.20(+5.30%) |
Nov 30, 2005 | 41.42 | 41.70 | 41.29 | 41.57 | 1,556,123 | +0.21(+0.50%) |
Nov 29, 2005 | 41.40 | 41.53 | 41.08 | 41.37 | 1,524,088 | +0.00(+0.00%) |
Nov 28, 2005 | 41.62 | 41.73 | 41.26 | 41.37 | 1,214,194 | -0.52(-1.23%) |
Nov 25, 2005 | 41.96 | 42.04 | 41.75 | 41.88 | 525,042 | -0.04(-0.09%) |
Nov 23, 2005 | 41.88 | 42.09 | 41.71 | 41.92 | 1,643,132 | +0.04(+0.09%) |
Nov 22, 2005 | 42.25 | 42.30 | 41.72 | 41.88 | 1,093,521 | -0.35(-0.82%) |
Nov 21, 2005 | 42.29 | 42.51 | 42.16 | 42.23 | 1,054,699 | -0.13(-0.30%) |
Nov 18, 2005 | 42.71 | 42.71 | 42.17 | 42.35 | 1,914,069 | +0.07(+0.17%) |
Nov 17, 2005 | 41.98 | 42.31 | 41.92 | 42.28 | 954,252 | +0.36(+0.86%) |
Nov 16, 2005 | 41.70 | 41.97 | 41.62 | 41.92 | 1,068,952 | +0.33(+0.80%) |
Nov 15, 2005 | 41.26 | 42.26 | 41.17 | 41.59 | 2,300,521 | -0.13(-0.30%) |
Nov 14, 2005 | 41.38 | 41.77 | 41.38 | 41.71 | 1,410,202 | +0.23(+0.55%) |
Nov 11, 2005 | 41.29 | 41.54 | 40.98 | 41.48 | 743,583 | +0.08(+0.20%) |
Nov 10, 2005 | 41.51 | 41.59 | 40.79 | 41.40 | 930,226 | +0.00(+0.00%) |
Nov 09, 2005 | 40.89 | 41.84 | 40.61 | 41.40 | 1,305,954 | +0.26(+0.63%) |
Nov 08, 2005 | 41.22 | 41.36 | 40.84 | 41.14 | 850,818 | -0.38(-0.91%) |
Nov 07, 2005 | 41.06 | 42.06 | 40.69 | 41.52 | 2,020,489 | +0.46(+1.11%) |
Nov 04, 2005 | 41.18 | 41.76 | 40.42 | 41.06 | 2,386,580 | -0.12(-0.29%) |
Nov 03, 2005 | 39.93 | 41.21 | 39.88 | 41.18 | 2,569,965 | +1.31(+3.29%) |
Nov 02, 2005 | 38.71 | 40.16 | 38.42 | 39.87 | 2,353,731 | +1.06(+2.73%) |
Nov 01, 2005 | 39.13 | 39.41 | 38.64 | 38.81 | 1,281,521 | -0.35(-0.88%) |
Oct 31, 2005 | 38.71 | 39.41 | 38.49 | 39.16 | 1,577,705 | +0.48(+1.24%) |
Oct 28, 2005 | 38.57 | 38.82 | 38.42 | 38.68 | 1,757,425 | +0.21(+0.54%) |
Oct 27, 2005 | 39.19 | 39.21 | 38.47 | 38.47 | 1,842,127 | -0.71(-1.81%) |
Oct 26, 2005 | 39.16 | 39.64 | 38.91 | 39.18 | 1,383,597 | -0.16(-0.41%) |
Oct 25, 2005 | 38.64 | 39.63 | 38.64 | 39.34 | 2,093,382 | +0.70(+1.81%) |
Oct 24, 2005 | 38.15 | 38.97 | 38.02 | 38.64 | 1,078,725 | +0.49(+1.27%) |
Oct 21, 2005 | 38.46 | 38.79 | 37.98 | 38.15 | 939,456 | -0.13(-0.35%) |
Oct 20, 2005 | 38.55 | 38.90 | 38.07 | 38.29 | 941,356 | -0.45(-1.16%) |
Oct 19, 2005 | 38.31 | 38.78 | 37.76 | 38.74 | 906,064 | +0.13(+0.32%) |
Oct 18, 2005 | 38.60 | 38.88 | 38.44 | 38.61 | 1,195,462 | -0.17(-0.44%) |
Oct 17, 2005 | 38.79 | 38.86 | 38.60 | 38.78 | 1,172,522 | -0.09(-0.23%) |
Oct 14, 2005 | 38.12 | 38.87 | 37.93 | 38.87 | 1,120,940 | +0.75(+1.97%) |
Oct 13, 2005 | 37.28 | 38.17 | 37.28 | 38.12 | 1,903,753 | +0.61(+1.63%) |
Oct 12, 2005 | 37.33 | 37.57 | 37.09 | 37.51 | 1,313,555 | +0.13(+0.35%) |
Oct 11, 2005 | 37.29 | 37.53 | 37.25 | 37.37 | 906,471 | +0.01(+0.02%) |
Oct 10, 2005 | 37.94 | 38.10 | 37.23 | 37.37 | 996,195 | -0.76(-1.99%) |
Oct 07, 2005 | 38.23 | 38.30 | 37.95 | 38.12 | 783,898 | -0.04(-0.10%) |
Oct 06, 2005 | 38.31 | 38.58 | 37.82 | 38.16 | 1,021,036 | -0.14(-0.37%) |
Oct 05, 2005 | 39.16 | 39.16 | 38.30 | 38.30 | 903,213 | -0.92(-2.35%) |
Oct 04, 2005 | 39.52 | 39.68 | 39.18 | 39.22 | 690,780 | -0.27(-0.67%) |