Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.17 | 40.18 | 39.72 | 39.96 | 334,035 | -0.28(-0.70%) |
Dec 29, 2005 | 39.88 | 40.82 | 39.81 | 40.24 | 1,149,718 | +0.49(+1.23%) |
Dec 28, 2005 | 39.48 | 40.05 | 39.46 | 39.76 | 451,897 | +0.30(+0.77%) |
Dec 27, 2005 | 39.87 | 40.05 | 39.45 | 39.45 | 443,539 | -0.28(-0.71%) |
Dec 23, 2005 | 40.19 | 40.21 | 39.47 | 39.74 | 679,829 | -0.13(-0.32%) |
Dec 22, 2005 | 38.83 | 40.45 | 38.81 | 39.86 | 2,155,225 | +1.09(+2.80%) |
Dec 21, 2005 | 38.20 | 38.80 | 38.20 | 38.78 | 2,023,622 | +0.76(+1.99%) |
Dec 20, 2005 | 38.42 | 38.99 | 38.02 | 38.02 | 1,179,891 | -0.28(-0.72%) |
Dec 19, 2005 | 38.13 | 38.37 | 38.08 | 38.30 | 1,153,401 | +0.20(+0.52%) |
Dec 16, 2005 | 38.15 | 38.19 | 38.07 | 38.10 | 885,520 | +0.08(+0.22%) |
Dec 15, 2005 | 37.98 | 38.37 | 37.84 | 38.01 | 1,098,578 | +0.04(+0.09%) |
Dec 14, 2005 | 38.15 | 38.22 | 37.77 | 37.98 | 928,869 | +0.14(+0.37%) |
Dec 13, 2005 | 37.73 | 38.32 | 37.72 | 37.84 | 1,047,580 | +0.11(+0.28%) |
Dec 12, 2005 | 37.19 | 37.92 | 36.92 | 37.73 | 937,085 | +0.54(+1.46%) |
Dec 09, 2005 | 37.42 | 37.46 | 36.93 | 37.19 | 1,131,018 | -0.37(-0.98%) |
Dec 08, 2005 | 37.66 | 37.92 | 37.46 | 37.55 | 1,036,531 | -0.10(-0.26%) |
Dec 07, 2005 | 37.59 | 38.07 | 37.42 | 37.65 | 1,451,030 | -0.54(-1.42%) |
Dec 06, 2005 | 38.03 | 38.25 | 37.69 | 38.20 | 1,034,547 | +0.14(+0.37%) |
Dec 05, 2005 | 37.83 | 38.13 | 37.72 | 38.06 | 1,116,569 | +0.23(+0.60%) |
Dec 02, 2005 | 37.87 | 38.01 | 37.76 | 37.83 | 897,137 | +0.06(+0.17%) |
Dec 01, 2005 | 37.84 | 38.02 | 37.57 | 37.77 | 1,195,049 | +0.00(+0.00%) |
Nov 30, 2005 | 38.26 | 38.56 | 37.63 | 37.77 | 1,560,675 | +0.05(+0.13%) |
Nov 29, 2005 | 37.48 | 37.77 | 37.41 | 37.72 | 1,120,960 | +0.27(+0.72%) |
Nov 28, 2005 | 37.41 | 37.52 | 37.12 | 37.45 | 777,433 | -0.04(-0.11%) |
Nov 25, 2005 | 37.12 | 37.76 | 37.12 | 37.49 | 475,554 | +0.48(+1.30%) |
Nov 23, 2005 | 37.06 | 38.83 | 36.74 | 37.01 | 1,927,010 | +0.77(+2.12%) |
Nov 22, 2005 | 35.57 | 36.34 | 35.39 | 36.24 | 1,261,913 | +0.85(+2.39%) |
Nov 21, 2005 | 34.60 | 35.39 | 34.60 | 35.39 | 1,400,740 | +0.47(+1.33%) |
Nov 18, 2005 | 34.77 | 35.05 | 34.67 | 34.93 | 701,928 | +0.18(+0.51%) |
Nov 17, 2005 | 34.70 | 34.85 | 34.41 | 34.75 | 742,160 | +0.05(+0.14%) |
Nov 16, 2005 | 35.23 | 35.25 | 34.50 | 34.70 | 1,225,506 | -0.23(-0.65%) |
Nov 15, 2005 | 35.13 | 35.34 | 34.84 | 34.93 | 630,814 | -0.33(-0.94%) |
Nov 14, 2005 | 36.23 | 36.23 | 35.06 | 35.26 | 597,383 | -1.07(-2.95%) |
Nov 11, 2005 | 35.26 | 36.37 | 34.94 | 36.33 | 777,575 | +0.83(+2.35%) |
Nov 10, 2005 | 35.87 | 36.11 | 35.24 | 35.50 | 1,453,296 | -0.36(-1.00%) |
Nov 09, 2005 | 36.18 | 36.34 | 35.83 | 35.86 | 1,125,069 | -0.49(-1.36%) |
Nov 08, 2005 | 36.69 | 36.76 | 36.28 | 36.35 | 1,120,960 | -0.33(-0.90%) |
Nov 07, 2005 | 36.76 | 37.13 | 36.54 | 36.69 | 1,172,950 | -0.07(-0.19%) |
Nov 04, 2005 | 36.48 | 36.93 | 36.26 | 36.76 | 1,084,129 | +0.19(+0.52%) |
Nov 03, 2005 | 36.07 | 36.69 | 36.07 | 36.57 | 1,439,555 | +0.49(+1.37%) |
Nov 02, 2005 | 35.80 | 36.28 | 35.53 | 36.07 | 1,188,533 | +0.18(+0.51%) |
Nov 01, 2005 | 36.55 | 36.84 | 35.47 | 35.89 | 1,217,006 | -0.78(-2.12%) |
Oct 31, 2005 | 36.67 | 37.11 | 36.52 | 36.67 | 1,686,612 | -0.10(-0.27%) |
Oct 28, 2005 | 35.30 | 37.28 | 35.20 | 36.76 | 3,335,117 | +2.67(+7.83%) |
Oct 27, 2005 | 35.59 | 35.60 | 32.93 | 34.10 | 5,730,174 | -1.50(-4.22%) |
Oct 26, 2005 | 35.93 | 36.33 | 35.53 | 35.60 | 920,227 | -0.39(-1.08%) |
Oct 25, 2005 | 35.87 | 36.09 | 35.71 | 35.99 | 871,213 | +0.13(+0.37%) |
Oct 24, 2005 | 35.83 | 36.42 | 35.73 | 35.85 | 1,787,757 | -0.56(-1.53%) |
Oct 21, 2005 | 37.20 | 37.20 | 36.17 | 36.41 | 1,555,150 | -0.77(-2.07%) |
Oct 20, 2005 | 37.36 | 37.57 | 37.05 | 37.18 | 646,964 | -0.15(-0.40%) |
Oct 19, 2005 | 37.78 | 37.79 | 37.03 | 37.33 | 1,390,541 | -0.64(-1.67%) |
Oct 18, 2005 | 38.20 | 38.25 | 37.83 | 37.96 | 579,958 | -0.38(-0.99%) |
Oct 17, 2005 | 38.35 | 38.86 | 38.31 | 38.35 | 681,812 | +0.08(+0.22%) |
Oct 14, 2005 | 38.66 | 38.68 | 37.90 | 38.26 | 942,610 | -0.23(-0.59%) |
Oct 13, 2005 | 39.19 | 39.21 | 38.30 | 38.49 | 982,133 | -0.71(-1.80%) |
Oct 12, 2005 | 38.23 | 39.32 | 38.16 | 39.19 | 2,031,980 | +0.68(+1.78%) |
Oct 11, 2005 | 37.34 | 38.71 | 37.34 | 38.51 | 1,603,882 | +1.17(+3.14%) |
Oct 10, 2005 | 37.66 | 37.84 | 37.33 | 37.34 | 654,472 | -0.23(-0.62%) |
Oct 07, 2005 | 37.20 | 37.69 | 37.19 | 37.57 | 1,294,070 | +0.29(+0.78%) |
Oct 06, 2005 | 37.31 | 37.48 | 36.96 | 37.28 | 1,197,882 | +0.14(+0.38%) |
Oct 05, 2005 | 37.05 | 37.28 | 36.93 | 37.14 | 1,161,050 | +0.18(+0.48%) |
Oct 04, 2005 | 36.84 | 37.07 | 36.45 | 36.96 | 948,134 | +0.49(+1.34%) |