Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.03 | 39.36 | 38.92 | 38.94 | 1,038,137 | -0.18(-0.45%) |
Dec 29, 2005 | 39.69 | 39.87 | 39.05 | 39.12 | 1,122,746 | -0.49(-1.23%) |
Dec 28, 2005 | 39.95 | 39.97 | 39.35 | 39.61 | 1,460,396 | -0.34(-0.84%) |
Dec 27, 2005 | 39.82 | 40.27 | 39.73 | 39.95 | 1,073,358 | +0.13(+0.32%) |
Dec 23, 2005 | 39.87 | 40.15 | 39.73 | 39.82 | 1,036,169 | -0.02(-0.05%) |
Dec 22, 2005 | 39.56 | 39.92 | 39.07 | 39.84 | 1,427,340 | +0.20(+0.50%) |
Dec 21, 2005 | 39.22 | 39.64 | 39.21 | 39.64 | 1,015,705 | +0.54(+1.39%) |
Dec 20, 2005 | 39.27 | 39.48 | 38.89 | 39.10 | 1,566,060 | -0.22(-0.57%) |
Dec 19, 2005 | 40.02 | 40.07 | 39.25 | 39.32 | 1,440,917 | -0.78(-1.94%) |
Dec 16, 2005 | 40.35 | 40.51 | 40.06 | 40.10 | 2,645,714 | -0.25(-0.62%) |
Dec 15, 2005 | 40.28 | 40.65 | 40.16 | 40.35 | 2,680,935 | +0.07(+0.18%) |
Dec 14, 2005 | 39.97 | 40.38 | 39.74 | 40.28 | 1,597,936 | +0.31(+0.78%) |
Dec 13, 2005 | 39.56 | 39.97 | 39.44 | 39.97 | 2,018,228 | +0.43(+1.08%) |
Dec 12, 2005 | 39.72 | 39.87 | 39.29 | 39.54 | 1,447,607 | -0.08(-0.19%) |
Dec 09, 2005 | 39.31 | 39.68 | 39.25 | 39.62 | 2,020,786 | +0.40(+1.01%) |
Dec 08, 2005 | 39.21 | 39.64 | 39.10 | 39.22 | 3,029,801 | +0.11(+0.29%) |
Dec 07, 2005 | 39.46 | 39.63 | 39.00 | 39.11 | 1,696,712 | -0.36(-0.90%) |
Dec 06, 2005 | 39.77 | 39.85 | 39.46 | 39.46 | 1,386,019 | +0.00(+0.00%) |
Dec 05, 2005 | 39.69 | 39.72 | 39.31 | 39.46 | 2,017,244 | -0.35(-0.87%) |
Dec 02, 2005 | 39.85 | 39.98 | 39.56 | 39.81 | 1,142,423 | -0.17(-0.42%) |
Dec 01, 2005 | 39.42 | 39.98 | 39.42 | 39.98 | 1,827,168 | +0.69(+1.75%) |
Nov 30, 2005 | 39.51 | 39.66 | 39.24 | 39.29 | 2,072,142 | -0.04(-0.09%) |
Nov 29, 2005 | 39.51 | 39.56 | 39.23 | 39.33 | 1,859,831 | +0.24(+0.62%) |
Nov 28, 2005 | 39.74 | 39.76 | 39.03 | 39.08 | 3,157,896 | -0.58(-1.46%) |
Nov 25, 2005 | 39.79 | 39.79 | 39.52 | 39.66 | 603,087 | -0.01(-0.01%) |
Nov 23, 2005 | 39.49 | 39.72 | 39.35 | 39.67 | 2,019,408 | +0.07(+0.18%) |
Nov 22, 2005 | 39.24 | 39.63 | 38.99 | 39.60 | 1,994,222 | +0.36(+0.91%) |
Nov 21, 2005 | 39.23 | 39.39 | 38.95 | 39.24 | 2,246,870 | +0.01(+0.01%) |
Nov 18, 2005 | 38.75 | 39.29 | 38.68 | 39.23 | 2,930,435 | +0.48(+1.25%) |
Nov 17, 2005 | 38.36 | 38.93 | 38.30 | 38.75 | 2,188,430 | +0.43(+1.13%) |
Nov 16, 2005 | 37.98 | 38.37 | 37.86 | 38.32 | 1,887,969 | +0.34(+0.90%) |
Nov 15, 2005 | 37.96 | 38.27 | 37.85 | 37.98 | 1,628,434 | +0.02(+0.04%) |
Nov 14, 2005 | 38.24 | 38.39 | 37.88 | 37.96 | 2,175,837 | -0.51(-1.32%) |
Nov 11, 2005 | 37.76 | 38.50 | 37.68 | 38.47 | 2,807,062 | +0.73(+1.94%) |
Nov 10, 2005 | 36.85 | 37.88 | 36.67 | 37.74 | 4,215,120 | +1.23(+3.37%) |
Nov 09, 2005 | 36.00 | 37.04 | 35.88 | 36.51 | 2,339,350 | +0.51(+1.43%) |
Nov 08, 2005 | 35.68 | 36.06 | 35.45 | 36.00 | 1,840,548 | +0.08(+0.23%) |
Nov 07, 2005 | 35.78 | 36.13 | 35.66 | 35.92 | 1,770,696 | +0.14(+0.38%) |
Nov 04, 2005 | 36.01 | 36.03 | 35.37 | 35.78 | 2,039,085 | -0.13(-0.37%) |
Nov 03, 2005 | 36.03 | 36.45 | 35.82 | 35.91 | 1,950,737 | +0.04(+0.10%) |
Nov 02, 2005 | 35.67 | 35.89 | 35.30 | 35.88 | 2,216,961 | +0.25(+0.71%) |
Nov 01, 2005 | 36.29 | 36.29 | 35.39 | 35.62 | 4,192,098 | -0.78(-2.14%) |
Oct 31, 2005 | 36.13 | 36.69 | 36.08 | 36.40 | 2,798,798 | +0.39(+1.09%) |
Oct 28, 2005 | 34.91 | 36.15 | 34.85 | 36.01 | 4,100,995 | +1.59(+4.61%) |
Oct 27, 2005 | 34.69 | 34.85 | 34.31 | 34.42 | 1,260,679 | -0.26(-0.76%) |
Oct 26, 2005 | 35.02 | 35.24 | 34.64 | 34.69 | 2,250,608 | -0.52(-1.47%) |
Oct 25, 2005 | 35.00 | 35.56 | 34.79 | 35.20 | 2,386,377 | +0.13(+0.36%) |
Oct 24, 2005 | 34.56 | 35.23 | 34.56 | 35.08 | 1,494,634 | +0.57(+1.65%) |
Oct 21, 2005 | 34.15 | 34.77 | 34.05 | 34.51 | 2,227,193 | +0.36(+1.06%) |
Oct 20, 2005 | 34.46 | 34.76 | 34.09 | 34.15 | 2,476,299 | -0.39(-1.13%) |
Oct 19, 2005 | 34.05 | 34.56 | 33.59 | 34.54 | 2,861,763 | +0.36(+1.04%) |
Oct 18, 2005 | 34.51 | 34.56 | 34.02 | 34.18 | 1,809,853 | -0.37(-1.07%) |
Oct 17, 2005 | 34.52 | 34.73 | 34.33 | 34.55 | 2,032,395 | +0.04(+0.10%) |
Oct 14, 2005 | 34.15 | 34.55 | 34.04 | 34.52 | 2,442,652 | +0.68(+2.01%) |
Oct 13, 2005 | 34.05 | 34.25 | 33.42 | 33.84 | 2,806,275 | -0.21(-0.63%) |
Oct 12, 2005 | 34.46 | 34.66 | 33.82 | 34.05 | 3,300,551 | -0.67(-1.93%) |
Oct 11, 2005 | 34.82 | 35.11 | 34.31 | 34.72 | 2,222,471 | -0.06(-0.18%) |
Oct 10, 2005 | 35.24 | 35.24 | 34.64 | 34.78 | 1,739,017 | -0.46(-1.30%) |
Oct 07, 2005 | 35.78 | 35.96 | 35.10 | 35.24 | 2,993,400 | -0.54(-1.52%) |
Oct 06, 2005 | 35.90 | 36.07 | 35.32 | 35.78 | 2,683,493 | -0.11(-0.31%) |
Oct 05, 2005 | 36.74 | 36.74 | 35.88 | 35.90 | 3,093,357 | -0.88(-2.40%) |
Oct 04, 2005 | 37.78 | 37.89 | 36.78 | 36.78 | 1,698,877 | -1.00(-2.64%) |