Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 42.49 | 42.55 | 42.46 | 42.55 | 3,338 | -0.42(-0.97%) |
Dec 29, 2005 | 42.91 | 43.03 | 42.88 | 42.97 | 5,499 | +0.06(+0.14%) |
Dec 28, 2005 | 42.72 | 42.97 | 42.70 | 42.91 | 10,605 | +0.89(+2.12%) |
Dec 27, 2005 | 42.35 | 42.51 | 41.95 | 42.02 | 19,247 | -0.37(-0.86%) |
Dec 23, 2005 | 42.11 | 42.43 | 42.11 | 42.39 | 5,892 | +0.30(+0.71%) |
Dec 22, 2005 | 42.46 | 42.46 | 41.99 | 42.09 | 20,426 | -0.48(-1.12%) |
Dec 21, 2005 | 42.57 | 42.67 | 42.40 | 42.56 | 7,659 | +0.08(+0.19%) |
Dec 20, 2005 | 42.68 | 42.68 | 42.31 | 42.48 | 7,856 | -0.31(-0.73%) |
Dec 19, 2005 | 42.92 | 43.08 | 42.79 | 42.79 | 7,070 | +0.20(+0.47%) |
Dec 16, 2005 | 42.53 | 42.71 | 42.49 | 42.60 | 5,695 | +0.13(+0.31%) |
Dec 15, 2005 | 42.46 | 42.61 | 42.21 | 42.46 | 8,838 | -0.74(-1.71%) |
Dec 14, 2005 | 42.83 | 43.22 | 42.80 | 43.20 | 25,532 | +0.66(+1.56%) |
Dec 13, 2005 | 42.27 | 42.59 | 42.27 | 42.54 | 5,106 | -0.16(-0.37%) |
Dec 12, 2005 | 42.50 | 42.78 | 42.50 | 42.70 | 18,855 | +1.03(+2.47%) |
Dec 09, 2005 | 41.32 | 41.67 | 41.32 | 41.67 | 6,677 | +0.48(+1.16%) |
Dec 08, 2005 | 41.32 | 41.37 | 41.15 | 41.19 | 48,708 | -0.66(-1.57%) |
Dec 07, 2005 | 41.95 | 42.00 | 41.82 | 41.85 | 7,856 | -0.47(-1.11%) |
Dec 06, 2005 | 41.93 | 42.46 | 41.92 | 42.32 | 19,640 | -0.09(-0.22%) |
Dec 05, 2005 | 42.18 | 42.41 | 42.11 | 42.41 | 3,928 | +0.02(+0.05%) |
Dec 02, 2005 | 41.81 | 42.39 | 41.81 | 42.39 | 7,267 | +0.62(+1.49%) |
Dec 01, 2005 | 41.71 | 41.85 | 41.54 | 41.77 | 16,498 | -0.34(-0.81%) |
Nov 30, 2005 | 42.07 | 42.23 | 42.06 | 42.11 | 4,124 | -0.24(-0.57%) |
Nov 29, 2005 | 42.06 | 42.38 | 42.06 | 42.35 | 9,820 | +0.49(+1.18%) |
Nov 28, 2005 | 41.44 | 41.96 | 41.27 | 41.85 | 21,015 | +0.31(+0.75%) |
Nov 25, 2005 | 41.73 | 41.73 | 41.50 | 41.54 | 4,320 | -0.36(-0.86%) |
Nov 23, 2005 | 41.80 | 42.01 | 41.80 | 41.90 | 9,231 | +0.16(+0.38%) |
Nov 22, 2005 | 41.41 | 41.75 | 41.24 | 41.75 | 11,391 | -0.17(-0.41%) |
Nov 21, 2005 | 41.71 | 41.92 | 41.71 | 41.92 | 9,820 | +0.19(+0.46%) |
Nov 18, 2005 | 41.78 | 41.85 | 41.60 | 41.72 | 29,853 | -1.29(-3.01%) |
Nov 17, 2005 | 42.67 | 43.02 | 42.67 | 43.02 | 16,890 | +0.25(+0.58%) |
Nov 16, 2005 | 42.35 | 42.81 | 42.26 | 42.77 | 16,694 | +0.66(+1.56%) |
Nov 15, 2005 | 41.55 | 42.12 | 41.71 | 42.11 | 10,998 | +0.57(+1.36%) |
Nov 14, 2005 | 41.39 | 41.57 | 41.39 | 41.55 | 7,856 | -0.44(-1.06%) |
Nov 11, 2005 | 41.68 | 42.08 | 41.68 | 41.99 | 9,231 | +0.67(+1.63%) |
Nov 10, 2005 | 41.07 | 41.32 | 41.07 | 41.32 | 28,086 | +0.53(+1.31%) |
Nov 09, 2005 | 40.50 | 40.79 | 40.33 | 40.78 | 19,444 | +0.31(+0.75%) |
Nov 08, 2005 | 40.47 | 40.50 | 40.35 | 40.48 | 5,695 | +0.00(+0.00%) |
Nov 07, 2005 | 39.84 | 40.48 | 39.84 | 40.48 | 18,069 | +0.73(+1.84%) |
Nov 04, 2005 | 40.08 | 40.10 | 39.49 | 39.74 | 14,141 | -0.40(-1.00%) |
Nov 03, 2005 | 39.91 | 40.27 | 39.91 | 40.15 | 9,623 | +0.63(+1.58%) |
Nov 02, 2005 | 39.20 | 39.52 | 39.20 | 39.52 | 8,445 | +0.31(+0.79%) |
Nov 01, 2005 | 39.20 | 39.26 | 39.12 | 39.21 | 8,641 | -0.54(-1.36%) |
Oct 31, 2005 | 39.56 | 39.78 | 39.56 | 39.75 | 11,784 | +0.50(+1.27%) |
Oct 28, 2005 | 39.25 | 39.27 | 39.15 | 39.25 | 4,517 | -0.03(-0.08%) |
Oct 27, 2005 | 39.53 | 39.53 | 39.28 | 39.28 | 15,516 | -0.12(-0.30%) |
Oct 26, 2005 | 39.20 | 39.45 | 39.20 | 39.40 | 16,498 | +0.47(+1.20%) |
Oct 25, 2005 | 38.96 | 38.98 | 38.90 | 38.93 | 7,856 | -0.27(-0.70%) |
Oct 24, 2005 | 39.09 | 39.20 | 38.98 | 39.20 | 10,409 | +0.08(+0.20%) |
Oct 21, 2005 | 39.21 | 39.26 | 39.07 | 39.13 | 9,231 | +0.13(+0.33%) |
Oct 20, 2005 | 39.15 | 39.29 | 39.00 | 39.00 | 7,856 | -0.05(-0.13%) |
Oct 19, 2005 | 38.75 | 39.07 | 38.64 | 39.05 | 5,892 | +0.06(+0.16%) |
Oct 18, 2005 | 38.92 | 38.99 | 38.78 | 38.99 | 14,730 | -0.61(-1.53%) |
Oct 17, 2005 | 39.48 | 39.66 | 39.46 | 39.60 | 6,088 | +0.54(+1.40%) |
Oct 14, 2005 | 38.85 | 39.15 | 38.85 | 39.05 | 9,034 | -0.23(-0.58%) |
Oct 13, 2005 | 39.26 | 39.38 | 39.10 | 39.28 | 18,265 | -0.61(-1.52%) |
Oct 12, 2005 | 39.76 | 39.98 | 39.76 | 39.89 | 28,478 | +0.71(+1.82%) |
Oct 11, 2005 | 39.40 | 39.41 | 39.10 | 39.17 | 17,676 | -0.54(-1.37%) |
Oct 10, 2005 | 39.76 | 39.78 | 39.58 | 39.72 | 8,249 | +0.07(+0.17%) |
Oct 07, 2005 | 39.61 | 39.65 | 39.46 | 39.65 | 24,747 | -0.33(-0.83%) |
Oct 06, 2005 | 40.27 | 40.29 | 39.96 | 39.98 | 6,481 | -0.18(-0.46%) |
Oct 05, 2005 | 40.41 | 40.41 | 40.15 | 40.17 | 7,267 | -1.08(-2.62%) |
Oct 04, 2005 | 41.35 | 41.57 | 41.11 | 41.25 | 8,249 | -0.03(-0.06%) |