Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.13 | 40.43 | 40.10 | 40.35 | 1,652,956 | +0.07(+0.17%) |
Dec 29, 2005 | 40.43 | 40.52 | 40.28 | 40.28 | 1,341,539 | -0.18(-0.45%) |
Dec 28, 2005 | 40.32 | 40.49 | 40.18 | 40.47 | 1,431,101 | +0.15(+0.38%) |
Dec 27, 2005 | 40.35 | 40.59 | 40.28 | 40.32 | 2,194,428 | +0.01(+0.02%) |
Dec 23, 2005 | 40.27 | 40.43 | 40.08 | 40.31 | 1,386,793 | +0.04(+0.09%) |
Dec 22, 2005 | 39.98 | 40.28 | 39.95 | 40.27 | 2,225,649 | +0.29(+0.73%) |
Dec 21, 2005 | 39.80 | 40.14 | 39.80 | 39.98 | 2,821,678 | +0.18(+0.45%) |
Dec 20, 2005 | 39.70 | 40.11 | 39.57 | 39.80 | 2,479,671 | +0.08(+0.21%) |
Dec 19, 2005 | 40.47 | 40.05 | 39.60 | 39.72 | 3,342,336 | -0.75(-1.85%) |
Dec 16, 2005 | 40.42 | 40.77 | 40.22 | 40.47 | 3,602,823 | +0.04(+0.11%) |
Dec 15, 2005 | 40.07 | 40.51 | 40.21 | 40.42 | 1,804,486 | +0.36(+0.90%) |
Dec 14, 2005 | 40.04 | 40.49 | 40.04 | 40.06 | 2,639,558 | +0.03(+0.06%) |
Dec 13, 2005 | 39.36 | 40.16 | 39.36 | 40.04 | 2,910,767 | +0.63(+1.61%) |
Dec 12, 2005 | 39.91 | 39.99 | 39.32 | 39.40 | 2,548,104 | -0.50(-1.26%) |
Dec 09, 2005 | 39.61 | 40.02 | 39.59 | 39.90 | 2,624,578 | +0.34(+0.87%) |
Dec 08, 2005 | 39.53 | 39.64 | 39.20 | 39.56 | 2,738,896 | +0.05(+0.13%) |
Dec 07, 2005 | 39.46 | 39.51 | 39.20 | 39.51 | 2,861,729 | +0.15(+0.39%) |
Dec 06, 2005 | 39.03 | 39.70 | 39.02 | 39.36 | 3,091,783 | +0.34(+0.88%) |
Dec 05, 2005 | 39.10 | 39.28 | 38.85 | 39.02 | 4,014,683 | -0.07(-0.18%) |
Dec 02, 2005 | 39.16 | 39.30 | 38.90 | 39.09 | 2,336,813 | -0.17(-0.44%) |
Dec 01, 2005 | 38.43 | 39.57 | 39.05 | 39.26 | 4,611,185 | +0.82(+2.15%) |
Nov 30, 2005 | 38.73 | 38.84 | 38.34 | 38.43 | 3,698,693 | -0.19(-0.49%) |
Nov 29, 2005 | 38.37 | 38.77 | 38.31 | 38.62 | 5,662,436 | +0.34(+0.88%) |
Nov 28, 2005 | 38.65 | 38.67 | 38.21 | 38.29 | 3,567,818 | -0.18(-0.46%) |
Nov 25, 2005 | 38.30 | 38.59 | 38.22 | 38.46 | 2,319,941 | +0.36(+0.93%) |
Nov 23, 2005 | 38.43 | 38.50 | 38.05 | 38.11 | 4,909,042 | -0.32(-0.84%) |
Nov 22, 2005 | 38.65 | 38.81 | 38.34 | 38.43 | 3,859,526 | -0.37(-0.95%) |
Nov 21, 2005 | 38.12 | 39.30 | 38.10 | 38.80 | 4,583,276 | +0.77(+2.03%) |
Nov 18, 2005 | 38.69 | 38.69 | 38.03 | 38.03 | 3,608,500 | -0.63(-1.64%) |
Nov 17, 2005 | 38.30 | 38.66 | 38.30 | 38.66 | 2,014,989 | +0.34(+0.89%) |
Nov 16, 2005 | 38.32 | 38.58 | 38.08 | 38.32 | 2,366,614 | +0.27(+0.70%) |
Nov 15, 2005 | 37.77 | 38.39 | 37.77 | 38.05 | 3,660,692 | +0.13(+0.35%) |
Nov 14, 2005 | 37.73 | 37.94 | 37.42 | 37.92 | 3,247,256 | +0.25(+0.67%) |
Nov 11, 2005 | 37.53 | 37.73 | 37.45 | 37.66 | 3,067,185 | +0.14(+0.37%) |
Nov 10, 2005 | 37.58 | 37.67 | 37.35 | 37.53 | 4,390,434 | -0.04(-0.12%) |
Nov 09, 2005 | 37.73 | 37.98 | 37.49 | 37.57 | 3,538,017 | -0.16(-0.44%) |
Nov 08, 2005 | 37.69 | 37.91 | 37.65 | 37.73 | 3,726,287 | -0.11(-0.30%) |
Nov 07, 2005 | 37.53 | 37.89 | 37.57 | 37.85 | 4,431,746 | +0.33(+0.88%) |
Nov 04, 2005 | 38.03 | 38.21 | 37.34 | 37.52 | 5,065,934 | -0.51(-1.35%) |
Nov 03, 2005 | 38.03 | 38.26 | 37.94 | 38.03 | 3,453,501 | -0.01(-0.02%) |
Nov 02, 2005 | 38.12 | 38.25 | 37.96 | 38.04 | 4,905,258 | +0.02(+0.05%) |
Nov 01, 2005 | 38.37 | 38.64 | 37.96 | 38.02 | 3,916,133 | -0.39(-1.01%) |
Oct 31, 2005 | 38.89 | 39.12 | 38.28 | 38.41 | 3,423,384 | -0.48(-1.24%) |
Oct 28, 2005 | 38.31 | 38.90 | 38.19 | 38.89 | 2,349,743 | +0.95(+2.51%) |
Oct 27, 2005 | 38.10 | 38.34 | 37.90 | 37.94 | 3,454,762 | -0.16(-0.42%) |
Oct 26, 2005 | 38.91 | 38.92 | 37.98 | 38.10 | 4,223,609 | -0.74(-1.89%) |
Oct 25, 2005 | 39.38 | 39.39 | 38.55 | 38.83 | 4,572,238 | -0.71(-1.80%) |
Oct 24, 2005 | 38.56 | 39.59 | 38.52 | 39.54 | 3,218,243 | +0.98(+2.55%) |
Oct 21, 2005 | 39.09 | 39.35 | 38.50 | 38.56 | 4,464,070 | -0.53(-1.36%) |
Oct 20, 2005 | 39.61 | 39.87 | 38.86 | 39.09 | 2,992,288 | -0.68(-1.71%) |
Oct 19, 2005 | 39.00 | 39.81 | 38.69 | 39.77 | 3,733,540 | +1.15(+2.99%) |
Oct 18, 2005 | 38.65 | 38.81 | 38.33 | 38.62 | 2,736,373 | -0.18(-0.47%) |
Oct 17, 2005 | 38.43 | 38.86 | 38.10 | 38.80 | 2,351,793 | +0.29(+0.76%) |
Oct 14, 2005 | 37.80 | 38.61 | 37.63 | 38.51 | 2,842,492 | +0.91(+2.41%) |
Oct 13, 2005 | 37.73 | 38.02 | 37.10 | 37.60 | 2,044,790 | -0.13(-0.34%) |
Oct 12, 2005 | 37.79 | 38.12 | 37.40 | 37.73 | 2,388,059 | -0.05(-0.13%) |
Oct 11, 2005 | 38.31 | 38.50 | 37.75 | 37.78 | 2,546,369 | -0.57(-1.49%) |
Oct 10, 2005 | 38.16 | 38.54 | 38.10 | 38.35 | 1,601,237 | +0.09(+0.23%) |
Oct 07, 2005 | 38.46 | 38.48 | 38.06 | 38.26 | 2,226,595 | -0.10(-0.25%) |
Oct 06, 2005 | 38.21 | 38.55 | 38.06 | 38.36 | 2,792,507 | +0.24(+0.63%) |
Oct 05, 2005 | 38.22 | 38.45 | 38.05 | 38.12 | 3,296,609 | -0.27(-0.69%) |
Oct 04, 2005 | 38.95 | 39.13 | 38.35 | 38.38 | 2,744,730 | -0.56(-1.45%) |