Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 41.91 | 41.98 | 41.60 | 41.60 | 856,610 | -0.46(-1.09%) |
Dec 29, 2005 | 41.66 | 42.18 | 41.66 | 42.05 | 940,095 | +0.34(+0.83%) |
Dec 28, 2005 | 41.31 | 41.78 | 41.07 | 41.71 | 849,641 | +0.68(+1.66%) |
Dec 27, 2005 | 41.70 | 41.81 | 41.03 | 41.03 | 896,717 | -0.56(-1.34%) |
Dec 23, 2005 | 41.75 | 41.84 | 41.48 | 41.58 | 739,845 | -0.01(-0.02%) |
Dec 22, 2005 | 41.84 | 41.84 | 41.46 | 41.59 | 1,126,550 | -0.08(-0.20%) |
Dec 21, 2005 | 41.70 | 42.05 | 41.45 | 41.67 | 892,877 | +0.07(+0.17%) |
Dec 20, 2005 | 41.79 | 41.97 | 41.55 | 41.60 | 1,150,728 | -0.16(-0.39%) |
Dec 19, 2005 | 42.05 | 41.98 | 41.38 | 41.77 | 1,395,778 | -0.29(-0.69%) |
Dec 16, 2005 | 42.19 | 42.54 | 42.01 | 42.05 | 1,227,528 | -0.09(-0.22%) |
Dec 15, 2005 | 42.38 | 42.49 | 42.04 | 42.15 | 783,223 | -0.23(-0.55%) |
Dec 14, 2005 | 42.17 | 42.66 | 42.10 | 42.38 | 828,876 | +0.24(+0.57%) |
Dec 13, 2005 | 42.15 | 42.49 | 41.97 | 42.14 | 1,073,785 | -0.01(-0.02%) |
Dec 12, 2005 | 42.15 | 42.22 | 41.84 | 42.15 | 954,744 | +0.39(+0.94%) |
Dec 09, 2005 | 41.91 | 41.94 | 41.49 | 41.75 | 863,152 | +0.14(+0.34%) |
Dec 08, 2005 | 41.80 | 42.01 | 41.40 | 41.61 | 1,000,966 | -0.28(-0.67%) |
Dec 07, 2005 | 41.73 | 41.99 | 41.58 | 41.89 | 1,386,391 | +0.08(+0.18%) |
Dec 06, 2005 | 41.77 | 42.07 | 41.68 | 41.81 | 1,269,199 | +0.06(+0.13%) |
Dec 05, 2005 | 41.49 | 42.00 | 41.44 | 41.76 | 1,583,939 | +0.27(+0.64%) |
Dec 02, 2005 | 41.21 | 41.63 | 39.35 | 41.49 | 1,569,290 | -0.29(-0.69%) |
Dec 01, 2005 | 40.08 | 41.82 | 40.04 | 41.78 | 2,524,462 | +2.10(+5.30%) |
Nov 30, 2005 | 39.54 | 39.80 | 39.41 | 39.68 | 1,630,446 | +0.20(+0.50%) |
Nov 29, 2005 | 39.52 | 39.63 | 39.21 | 39.48 | 1,596,882 | +0.00(+0.00%) |
Nov 28, 2005 | 39.73 | 39.83 | 39.38 | 39.48 | 1,272,186 | -0.49(-1.23%) |
Nov 25, 2005 | 40.04 | 40.13 | 39.85 | 39.97 | 550,119 | -0.04(-0.09%) |
Nov 23, 2005 | 39.97 | 40.17 | 39.81 | 40.01 | 1,721,612 | +0.04(+0.09%) |
Nov 22, 2005 | 40.32 | 40.37 | 39.82 | 39.97 | 1,145,750 | -0.33(-0.82%) |
Nov 21, 2005 | 40.36 | 40.57 | 40.24 | 40.30 | 1,105,074 | -0.12(-0.30%) |
Nov 18, 2005 | 40.77 | 40.77 | 40.25 | 40.42 | 2,005,489 | +0.07(+0.17%) |
Nov 17, 2005 | 40.07 | 40.38 | 40.01 | 40.35 | 999,829 | +0.34(+0.86%) |
Nov 16, 2005 | 39.80 | 40.06 | 39.73 | 40.01 | 1,120,007 | +0.32(+0.80%) |
Nov 15, 2005 | 39.37 | 40.33 | 39.30 | 39.69 | 2,410,399 | -0.12(-0.30%) |
Nov 14, 2005 | 39.49 | 39.87 | 39.49 | 39.81 | 1,477,556 | +0.22(+0.55%) |
Nov 11, 2005 | 39.41 | 39.64 | 39.11 | 39.59 | 779,098 | +0.08(+0.20%) |
Nov 10, 2005 | 39.62 | 39.70 | 38.93 | 39.52 | 974,655 | +0.00(+0.00%) |
Nov 09, 2005 | 39.02 | 39.93 | 38.76 | 39.52 | 1,368,329 | +0.25(+0.63%) |
Nov 08, 2005 | 39.34 | 39.47 | 38.98 | 39.27 | 891,455 | -0.36(-0.90%) |
Nov 07, 2005 | 39.19 | 40.14 | 38.83 | 39.63 | 2,116,992 | +0.44(+1.11%) |
Nov 04, 2005 | 39.30 | 39.86 | 38.57 | 39.19 | 2,500,568 | -0.11(-0.29%) |
Nov 03, 2005 | 38.11 | 39.33 | 38.06 | 39.30 | 2,692,712 | +1.25(+3.29%) |
Nov 02, 2005 | 36.95 | 38.33 | 36.67 | 38.05 | 2,466,150 | +1.01(+2.73%) |
Nov 01, 2005 | 37.35 | 37.61 | 36.88 | 37.04 | 1,342,729 | -0.33(-0.88%) |
Oct 31, 2005 | 36.95 | 37.62 | 36.73 | 37.37 | 1,653,060 | +0.46(+1.24%) |
Oct 28, 2005 | 36.81 | 37.05 | 36.67 | 36.91 | 1,841,363 | +0.20(+0.54%) |
Oct 27, 2005 | 37.40 | 37.42 | 36.72 | 36.72 | 1,930,111 | -0.67(-1.81%) |
Oct 26, 2005 | 37.37 | 37.83 | 37.13 | 37.39 | 1,449,681 | -0.15(-0.41%) |
Oct 25, 2005 | 36.88 | 37.83 | 36.88 | 37.55 | 2,193,366 | +0.67(+1.81%) |
Oct 24, 2005 | 36.41 | 37.20 | 36.29 | 36.88 | 1,130,247 | +0.46(+1.27%) |
Oct 21, 2005 | 36.70 | 37.02 | 36.25 | 36.41 | 984,326 | -0.13(-0.35%) |
Oct 20, 2005 | 36.79 | 37.12 | 36.33 | 36.54 | 986,317 | -0.43(-1.16%) |
Oct 19, 2005 | 36.56 | 37.01 | 36.04 | 36.97 | 949,339 | +0.12(+0.32%) |
Oct 18, 2005 | 36.84 | 37.10 | 36.69 | 36.85 | 1,252,559 | -0.16(-0.44%) |
Oct 17, 2005 | 37.02 | 37.09 | 36.84 | 37.01 | 1,228,524 | -0.08(-0.23%) |
Oct 14, 2005 | 36.39 | 37.10 | 36.20 | 37.10 | 1,174,479 | +0.72(+1.97%) |
Oct 13, 2005 | 35.58 | 36.43 | 35.58 | 36.38 | 1,994,680 | +0.58(+1.63%) |
Oct 12, 2005 | 35.63 | 35.86 | 35.40 | 35.80 | 1,376,294 | +0.13(+0.35%) |
Oct 11, 2005 | 35.59 | 35.82 | 35.55 | 35.67 | 949,766 | +0.01(+0.02%) |
Oct 10, 2005 | 36.21 | 36.37 | 35.54 | 35.66 | 1,043,776 | -0.72(-1.99%) |
Oct 07, 2005 | 36.49 | 36.56 | 36.22 | 36.39 | 821,339 | -0.04(-0.10%) |
Oct 06, 2005 | 36.56 | 36.82 | 36.10 | 36.42 | 1,069,803 | -0.13(-0.37%) |
Oct 05, 2005 | 37.37 | 37.37 | 36.56 | 36.56 | 946,353 | -0.88(-2.35%) |
Oct 04, 2005 | 37.72 | 37.87 | 37.39 | 37.43 | 723,773 | -0.25(-0.67%) |