Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.35 | 40.80 | 39.93 | 40.62 | 168,700 | +0.14(+0.35%) |
Dec 29, 2005 | 40.70 | 40.78 | 40.00 | 40.48 | 179,900 | -0.22(-0.54%) |
Dec 28, 2005 | 40.62 | 41.00 | 40.52 | 40.70 | 146,800 | +0.00(+0.00%) |
Dec 27, 2005 | 40.85 | 41.15 | 40.62 | 40.70 | 216,300 | -0.09(-0.22%) |
Dec 23, 2005 | 40.77 | 41.30 | 40.42 | 40.79 | 271,500 | +0.02(+0.05%) |
Dec 22, 2005 | 40.80 | 41.03 | 40.55 | 40.77 | 130,000 | +0.02(+0.05%) |
Dec 21, 2005 | 40.78 | 40.91 | 40.08 | 40.75 | 162,400 | +0.01(+0.02%) |
Dec 20, 2005 | 41.15 | 41.17 | 40.24 | 40.74 | 176,700 | -0.18(-0.44%) |
Dec 19, 2005 | 41.90 | 42.20 | 40.91 | 40.92 | 254,700 | -0.97(-2.32%) |
Dec 16, 2005 | 42.60 | 42.60 | 41.70 | 41.89 | 304,900 | -0.60(-1.41%) |
Dec 15, 2005 | 43.25 | 43.50 | 41.94 | 42.49 | 201,100 | -0.63(-1.46%) |
Dec 14, 2005 | 43.17 | 43.77 | 43.00 | 43.12 | 147,600 | +0.05(+0.12%) |
Dec 13, 2005 | 43.40 | 43.85 | 42.65 | 43.07 | 233,800 | -0.58(-1.33%) |
Dec 12, 2005 | 43.63 | 43.97 | 43.49 | 43.65 | 55,400 | +0.23(+0.53%) |
Dec 09, 2005 | 43.30 | 43.49 | 42.52 | 43.42 | 82,300 | +0.10(+0.23%) |
Dec 08, 2005 | 43.50 | 44.00 | 42.65 | 43.32 | 63,600 | +0.02(+0.05%) |
Dec 07, 2005 | 43.50 | 43.62 | 42.94 | 43.30 | 106,300 | -0.32(-0.73%) |
Dec 06, 2005 | 44.05 | 44.30 | 43.40 | 43.62 | 80,800 | -0.33(-0.75%) |
Dec 05, 2005 | 44.15 | 44.21 | 43.75 | 43.95 | 64,500 | -0.52(-1.17%) |
Dec 02, 2005 | 44.10 | 44.64 | 43.95 | 44.47 | 55,400 | +0.37(+0.84%) |
Dec 01, 2005 | 44.10 | 44.35 | 43.84 | 44.10 | 135,100 | +0.35(+0.80%) |
Nov 30, 2005 | 43.87 | 44.40 | 43.23 | 43.75 | 84,100 | +0.24(+0.55%) |
Nov 29, 2005 | 44.58 | 45.87 | 43.39 | 43.51 | 159,300 | -0.67(-1.52%) |
Nov 28, 2005 | 46.22 | 46.22 | 44.15 | 44.18 | 121,700 | -2.04(-4.41%) |
Nov 25, 2005 | 46.20 | 46.24 | 45.94 | 46.22 | 18,900 | +0.12(+0.26%) |
Nov 23, 2005 | 46.21 | 46.49 | 45.76 | 46.10 | 60,100 | -0.11(-0.24%) |
Nov 22, 2005 | 45.07 | 46.38 | 44.55 | 46.21 | 100,000 | +0.64(+1.40%) |
Nov 21, 2005 | 44.79 | 45.88 | 44.30 | 45.57 | 113,400 | +0.98(+2.20%) |
Nov 18, 2005 | 45.27 | 45.48 | 44.03 | 44.59 | 85,600 | -0.38(-0.85%) |
Nov 17, 2005 | 42.75 | 44.97 | 42.69 | 44.97 | 129,500 | +2.02(+4.70%) |
Nov 16, 2005 | 43.45 | 43.55 | 42.10 | 42.95 | 74,500 | +0.00(+0.00%) |
Nov 15, 2005 | 44.25 | 44.10 | 42.29 | 42.95 | 107,200 | -1.28(-2.89%) |
Nov 14, 2005 | 44.18 | 44.58 | 43.92 | 44.23 | 67,400 | -0.35(-0.79%) |
Nov 11, 2005 | 44.49 | 45.12 | 44.13 | 44.58 | 90,900 | +0.34(+0.77%) |
Nov 10, 2005 | 42.75 | 44.25 | 42.46 | 44.24 | 183,000 | +1.55(+3.63%) |
Nov 09, 2005 | 42.08 | 42.90 | 41.91 | 42.69 | 322,800 | +0.70(+1.67%) |
Nov 08, 2005 | 44.20 | 44.20 | 41.98 | 41.99 | 268,700 | -4.71(-10.09%) |
Nov 07, 2005 | 45.67 | 46.76 | 45.03 | 46.70 | 71,100 | +1.28(+2.82%) |
Nov 04, 2005 | 45.70 | 46.00 | 44.60 | 45.42 | 53,700 | -0.44(-0.96%) |
Nov 03, 2005 | 46.45 | 46.60 | 45.32 | 45.86 | 149,100 | -0.23(-0.50%) |
Nov 02, 2005 | 44.60 | 46.48 | 44.60 | 46.09 | 141,500 | +1.30(+2.90%) |
Nov 01, 2005 | 44.90 | 45.09 | 44.05 | 44.79 | 153,100 | -0.11(-0.24%) |
Oct 31, 2005 | 44.45 | 45.60 | 44.45 | 44.90 | 127,100 | +0.65(+1.47%) |
Oct 28, 2005 | 42.89 | 44.25 | 42.05 | 44.25 | 191,500 | +1.28(+2.98%) |
Oct 27, 2005 | 44.90 | 44.94 | 42.75 | 42.97 | 224,300 | -2.28(-5.04%) |
Oct 26, 2005 | 44.05 | 45.70 | 43.90 | 45.25 | 201,200 | -0.53(-1.16%) |
Oct 25, 2005 | 45.70 | 45.80 | 44.76 | 45.78 | 283,200 | -0.17(-0.37%) |
Oct 24, 2005 | 44.77 | 46.06 | 44.77 | 45.95 | 130,000 | +1.38(+3.10%) |
Oct 21, 2005 | 43.83 | 44.85 | 43.80 | 44.57 | 147,200 | +1.20(+2.77%) |
Oct 20, 2005 | 45.10 | 45.48 | 43.19 | 43.37 | 108,600 | -1.95(-4.30%) |
Oct 19, 2005 | 43.60 | 45.35 | 42.00 | 45.32 | 264,800 | +1.22(+2.77%) |
Oct 18, 2005 | 46.44 | 46.44 | 43.59 | 44.10 | 222,500 | -2.59(-5.55%) |
Oct 17, 2005 | 47.22 | 47.80 | 45.48 | 46.69 | 125,100 | -0.78(-1.64%) |
Oct 14, 2005 | 47.75 | 48.06 | 46.83 | 47.47 | 123,100 | +0.74(+1.58%) |
Oct 13, 2005 | 46.60 | 47.00 | 45.61 | 46.73 | 137,100 | -0.22(-0.47%) |
Oct 12, 2005 | 47.50 | 47.62 | 44.80 | 46.95 | 308,500 | -1.05(-2.19%) |
Oct 11, 2005 | 49.35 | 50.35 | 47.52 | 48.00 | 193,900 | -0.67(-1.38%) |
Oct 10, 2005 | 50.95 | 50.95 | 48.62 | 48.67 | 63,100 | -2.28(-4.47%) |
Oct 07, 2005 | 49.75 | 51.19 | 49.75 | 50.95 | 98,100 | +0.57(+1.13%) |
Oct 06, 2005 | 51.11 | 51.11 | 49.40 | 50.38 | 82,200 | -0.73(-1.43%) |
Oct 05, 2005 | 51.35 | 51.62 | 48.95 | 51.11 | 217,200 | -0.49(-0.95%) |
Oct 04, 2005 | 53.85 | 53.85 | 51.60 | 51.60 | 82,000 | -2.65(-4.88%) |