Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 41.28 | 41.50 | 41.21 | 41.38 | 116,489 | -0.29(-0.70%) |
Dec 29, 2005 | 41.67 | 41.90 | 41.56 | 41.67 | 228,914 | +0.13(+0.31%) |
Dec 28, 2005 | 41.99 | 42.09 | 41.42 | 41.54 | 230,515 | +0.03(+0.08%) |
Dec 23, 2005 | 41.34 | 41.59 | 41.29 | 41.51 | 107,992 | +0.04(+0.10%) |
Dec 22, 2005 | 41.60 | 41.60 | 41.34 | 41.47 | 649,310 | -0.33(-0.80%) |
Dec 21, 2005 | 41.77 | 41.96 | 41.63 | 41.80 | 234,948 | +0.18(+0.43%) |
Dec 20, 2005 | 41.50 | 41.80 | 41.37 | 41.62 | 564,098 | -0.39(-0.93%) |
Dec 19, 2005 | 41.93 | 42.36 | 41.85 | 42.01 | 524,940 | -0.06(-0.15%) |
Dec 16, 2005 | 42.12 | 42.24 | 42.01 | 42.07 | 255,020 | +0.17(+0.41%) |
Dec 15, 2005 | 42.07 | 42.26 | 41.74 | 41.90 | 700,905 | -0.91(-2.12%) |
Dec 14, 2005 | 42.76 | 42.94 | 42.68 | 42.81 | 462,755 | -0.15(-0.36%) |
Dec 13, 2005 | 42.50 | 43.05 | 42.45 | 42.97 | 222,265 | +0.50(+1.17%) |
Dec 12, 2005 | 42.34 | 42.60 | 42.31 | 42.47 | 396,383 | +0.58(+1.40%) |
Dec 09, 2005 | 41.56 | 42.04 | 41.51 | 41.89 | 170,916 | +0.18(+0.43%) |
Dec 08, 2005 | 41.89 | 42.16 | 41.58 | 41.71 | 351,438 | -0.08(-0.19%) |
Dec 07, 2005 | 42.30 | 42.33 | 41.69 | 41.79 | 347,497 | -0.63(-1.49%) |
Dec 06, 2005 | 42.29 | 42.79 | 42.27 | 42.42 | 402,171 | -0.15(-0.36%) |
Dec 05, 2005 | 42.04 | 42.60 | 41.92 | 42.58 | 906,424 | +1.32(+3.21%) |
Dec 02, 2005 | 40.97 | 41.29 | 40.78 | 41.25 | 314,127 | +0.54(+1.34%) |
Dec 01, 2005 | 40.03 | 40.80 | 40.03 | 40.71 | 535,899 | +1.33(+3.38%) |
Nov 30, 2005 | 39.77 | 39.82 | 39.34 | 39.38 | 466,203 | -0.89(-2.20%) |
Nov 29, 2005 | 40.37 | 40.44 | 40.10 | 40.26 | 531,220 | +0.06(+0.16%) |
Nov 25, 2005 | 40.35 | 40.39 | 40.12 | 40.20 | 242,706 | +0.73(+1.85%) |
Nov 23, 2005 | 39.29 | 39.62 | 39.25 | 39.47 | 284,573 | -0.08(-0.21%) |
Nov 22, 2005 | 38.97 | 39.59 | 38.79 | 39.55 | 284,696 | +0.31(+0.79%) |
Nov 21, 2005 | 38.86 | 39.28 | 38.84 | 39.24 | 477,285 | +0.43(+1.11%) |
Nov 18, 2005 | 38.57 | 38.83 | 38.41 | 38.81 | 273,614 | +0.31(+0.80%) |
Nov 17, 2005 | 38.02 | 38.53 | 38.00 | 38.50 | 420,765 | +0.79(+2.09%) |
Nov 16, 2005 | 37.79 | 37.84 | 37.36 | 37.71 | 155,401 | -0.54(-1.42%) |
Nov 15, 2005 | 38.09 | 38.53 | 38.01 | 38.26 | 344,911 | -0.09(-0.23%) |
Nov 14, 2005 | 38.47 | 38.51 | 38.17 | 38.35 | 311,171 | -0.14(-0.36%) |
Nov 11, 2005 | 38.24 | 38.51 | 38.20 | 38.48 | 415,100 | +0.56(+1.48%) |
Nov 10, 2005 | 37.66 | 37.99 | 37.44 | 37.92 | 325,332 | +0.33(+0.89%) |
Nov 09, 2005 | 37.32 | 37.73 | 37.32 | 37.59 | 238,273 | +0.30(+0.81%) |
Nov 08, 2005 | 37.16 | 37.34 | 37.07 | 37.29 | 157,987 | -0.27(-0.71%) |
Nov 07, 2005 | 37.36 | 37.62 | 37.27 | 37.56 | 311,787 | +0.20(+0.52%) |
Nov 04, 2005 | 37.56 | 37.56 | 36.93 | 37.36 | 284,450 | -0.20(-0.52%) |
Nov 03, 2005 | 37.50 | 37.92 | 37.44 | 37.56 | 1,328,667 | +0.41(+1.12%) |
Nov 02, 2005 | 36.67 | 37.22 | 36.58 | 37.15 | 543,657 | +1.01(+2.79%) |
Nov 01, 2005 | 36.20 | 36.34 | 36.06 | 36.14 | 228,668 | +0.15(+0.43%) |
Oct 31, 2005 | 35.79 | 36.01 | 35.74 | 35.98 | 417,563 | +0.51(+1.44%) |
Oct 28, 2005 | 35.51 | 35.57 | 35.14 | 35.47 | 191,111 | -0.06(-0.16%) |
Oct 27, 2005 | 35.97 | 35.97 | 35.49 | 35.53 | 280,387 | +0.15(+0.44%) |
Oct 26, 2005 | 35.45 | 35.67 | 35.37 | 35.37 | 291,838 | +0.14(+0.39%) |
Oct 25, 2005 | 35.32 | 35.56 | 35.09 | 35.24 | 471,375 | +0.20(+0.58%) |
Oct 24, 2005 | 34.60 | 35.04 | 34.60 | 35.03 | 215,862 | +0.76(+2.20%) |
Oct 21, 2005 | 34.69 | 34.72 | 34.21 | 34.28 | 231,624 | +0.12(+0.36%) |
Oct 20, 2005 | 34.51 | 34.60 | 34.01 | 34.16 | 416,824 | -0.55(-1.59%) |
Oct 19, 2005 | 34.18 | 34.71 | 34.08 | 34.71 | 627,145 | -0.03(-0.09%) |
Oct 18, 2005 | 34.80 | 34.93 | 34.68 | 34.74 | 442,807 | -0.67(-1.88%) |
Oct 17, 2005 | 35.28 | 35.53 | 35.28 | 35.41 | 414,361 | -0.19(-0.52%) |
Oct 14, 2005 | 35.18 | 35.61 | 35.08 | 35.59 | 509,055 | +0.59(+1.69%) |
Oct 13, 2005 | 34.94 | 35.03 | 34.51 | 35.00 | 1,020,574 | -0.63(-1.76%) |
Oct 12, 2005 | 35.89 | 36.02 | 35.46 | 35.63 | 430,246 | -0.15(-0.43%) |
Oct 11, 2005 | 36.14 | 36.18 | 35.71 | 35.78 | 273,860 | -0.44(-1.21%) |
Oct 10, 2005 | 36.40 | 36.43 | 36.15 | 36.22 | 153,677 | -0.10(-0.27%) |
Oct 07, 2005 | 36.19 | 36.37 | 36.15 | 36.32 | 196,160 | +0.15(+0.43%) |
Oct 06, 2005 | 36.36 | 36.50 | 36.02 | 36.16 | 322,869 | -0.06(-0.18%) |
Oct 05, 2005 | 36.32 | 36.53 | 36.17 | 36.23 | 294,301 | +0.15(+0.43%) |
Oct 04, 2005 | 36.24 | 36.47 | 36.06 | 36.07 | 163,158 | -0.15(-0.43%) |
Oct 03, 2005 | 36.15 | 36.26 | 36.11 | 36.23 | 86,935 | +0.11(+0.29%) |
Sep 30, 2005 | 36.33 | 36.51 | 36.02 | 36.12 | 276,815 | -0.50(-1.35%) |