Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.41 | 40.55 | 40.26 | 40.46 | 30,911 | -0.11(-0.26%) |
Dec 29, 2005 | 40.62 | 40.80 | 40.57 | 40.57 | 24,954 | -0.10(-0.24%) |
Dec 28, 2005 | 40.75 | 40.83 | 40.50 | 40.67 | 26,081 | -0.09(-0.21%) |
Dec 27, 2005 | 40.99 | 40.99 | 40.68 | 40.75 | 13,845 | -0.22(-0.53%) |
Dec 23, 2005 | 40.91 | 41.08 | 40.91 | 40.97 | 38,478 | +0.11(+0.27%) |
Dec 22, 2005 | 40.93 | 40.93 | 40.72 | 40.86 | 19,641 | -0.20(-0.50%) |
Dec 21, 2005 | 41.59 | 41.62 | 41.04 | 41.06 | 17,065 | -0.45(-1.08%) |
Dec 20, 2005 | 41.42 | 41.54 | 41.24 | 41.51 | 13,362 | +0.12(+0.29%) |
Dec 19, 2005 | 41.93 | 41.93 | 41.31 | 41.39 | 26,081 | -0.48(-1.16%) |
Dec 16, 2005 | 42.08 | 42.19 | 41.83 | 41.88 | 23,022 | -0.05(-0.12%) |
Dec 15, 2005 | 41.93 | 42.08 | 41.80 | 41.93 | 8,049 | +0.03(+0.07%) |
Dec 14, 2005 | 41.69 | 41.95 | 41.69 | 41.90 | 31,233 | +0.53(+1.29%) |
Dec 13, 2005 | 41.11 | 41.40 | 40.99 | 41.36 | 18,031 | +0.33(+0.80%) |
Dec 12, 2005 | 41.09 | 41.39 | 40.93 | 41.03 | 16,904 | -0.14(-0.33%) |
Dec 09, 2005 | 40.99 | 41.24 | 40.89 | 41.17 | 15,938 | +0.38(+0.94%) |
Dec 08, 2005 | 40.41 | 40.99 | 40.41 | 40.79 | 25,276 | +0.39(+0.96%) |
Dec 07, 2005 | 40.60 | 40.90 | 40.32 | 40.40 | 29,301 | -0.20(-0.50%) |
Dec 06, 2005 | 40.63 | 40.83 | 40.60 | 40.60 | 22,056 | -0.13(-0.32%) |
Dec 05, 2005 | 40.62 | 40.73 | 40.41 | 40.73 | 21,734 | -0.01(-0.03%) |
Dec 02, 2005 | 40.70 | 40.78 | 40.53 | 40.75 | 13,684 | +0.01(+0.03%) |
Dec 01, 2005 | 40.49 | 40.87 | 40.49 | 40.73 | 22,700 | +0.24(+0.60%) |
Nov 30, 2005 | 40.89 | 40.99 | 40.42 | 40.49 | 18,192 | -0.29(-0.72%) |
Nov 29, 2005 | 40.93 | 41.09 | 40.76 | 40.78 | 10,786 | +0.02(+0.05%) |
Nov 28, 2005 | 40.91 | 40.93 | 40.68 | 40.76 | 20,768 | -0.14(-0.35%) |
Nov 25, 2005 | 41.03 | 41.03 | 40.83 | 40.91 | 17,065 | +0.17(+0.41%) |
Nov 23, 2005 | 40.45 | 40.94 | 40.38 | 40.74 | 22,217 | +0.26(+0.64%) |
Nov 22, 2005 | 40.34 | 40.49 | 40.13 | 40.48 | 16,582 | +0.15(+0.37%) |
Nov 21, 2005 | 40.32 | 40.37 | 40.21 | 40.33 | 11,752 | +0.10(+0.25%) |
Nov 18, 2005 | 40.28 | 40.44 | 39.79 | 40.23 | 23,344 | +0.07(+0.19%) |
Nov 17, 2005 | 39.82 | 40.22 | 39.82 | 40.16 | 31,072 | +0.55(+1.40%) |
Nov 16, 2005 | 39.37 | 39.76 | 39.37 | 39.60 | 26,081 | +0.32(+0.82%) |
Nov 15, 2005 | 39.39 | 39.62 | 39.28 | 39.28 | 10,625 | -0.01(-0.01%) |
Nov 14, 2005 | 39.49 | 39.54 | 39.25 | 39.29 | 23,183 | -0.32(-0.82%) |
Nov 11, 2005 | 39.75 | 39.75 | 39.37 | 39.61 | 31,394 | -0.28(-0.70%) |
Nov 10, 2005 | 39.99 | 40.01 | 39.39 | 39.89 | 13,201 | -0.22(-0.56%) |
Nov 09, 2005 | 39.85 | 40.27 | 39.85 | 40.11 | 14,650 | +0.35(+0.87%) |
Nov 08, 2005 | 39.50 | 39.83 | 39.50 | 39.76 | 23,827 | +0.01(+0.03%) |
Nov 07, 2005 | 40.25 | 40.25 | 39.62 | 39.75 | 21,251 | -0.24(-0.59%) |
Nov 04, 2005 | 40.00 | 40.08 | 39.86 | 39.99 | 10,947 | +0.04(+0.09%) |
Nov 03, 2005 | 40.06 | 40.18 | 39.95 | 39.95 | 23,183 | -0.02(-0.06%) |
Nov 02, 2005 | 39.83 | 39.98 | 39.49 | 39.98 | 35,097 | +0.20(+0.50%) |
Nov 01, 2005 | 40.38 | 40.38 | 39.76 | 39.78 | 12,718 | -0.72(-1.78%) |
Oct 31, 2005 | 40.43 | 40.68 | 40.37 | 40.50 | 21,573 | +0.44(+1.10%) |
Oct 28, 2005 | 39.77 | 40.06 | 39.50 | 40.06 | 9,820 | +0.68(+1.72%) |
Oct 27, 2005 | 39.68 | 39.75 | 39.35 | 39.38 | 9,820 | -0.36(-0.91%) |
Oct 26, 2005 | 40.16 | 40.26 | 39.74 | 39.74 | 14,972 | -0.43(-1.08%) |
Oct 25, 2005 | 40.19 | 40.52 | 39.87 | 40.17 | 40,088 | -0.04(-0.11%) |
Oct 24, 2005 | 39.37 | 40.22 | 39.37 | 40.22 | 19,480 | +0.99(+2.53%) |
Oct 21, 2005 | 38.82 | 39.39 | 38.82 | 39.23 | 29,462 | +0.53(+1.37%) |
Oct 20, 2005 | 39.67 | 39.76 | 38.69 | 38.70 | 31,555 | -0.89(-2.24%) |
Oct 19, 2005 | 39.06 | 39.64 | 38.90 | 39.58 | 17,548 | -0.06(-0.16%) |
Oct 18, 2005 | 40.25 | 40.25 | 39.47 | 39.65 | 29,462 | -0.69(-1.71%) |
Oct 17, 2005 | 39.89 | 40.48 | 39.89 | 40.34 | 16,260 | +0.50(+1.26%) |
Oct 14, 2005 | 39.67 | 39.92 | 39.39 | 39.83 | 27,530 | +0.37(+0.93%) |
Oct 13, 2005 | 40.18 | 40.18 | 39.17 | 39.47 | 64,237 | -0.85(-2.11%) |
Oct 12, 2005 | 41.06 | 41.17 | 40.18 | 40.32 | 33,809 | -0.74(-1.80%) |
Oct 11, 2005 | 41.08 | 41.41 | 41.01 | 41.06 | 39,122 | -0.06(-0.15%) |
Oct 10, 2005 | 41.81 | 41.81 | 40.99 | 41.12 | 42,341 | -0.71(-1.69%) |
Oct 07, 2005 | 41.54 | 41.83 | 41.52 | 41.83 | 15,938 | +0.56(+1.35%) |
Oct 06, 2005 | 41.83 | 41.89 | 40.79 | 41.27 | 80,337 | -0.64(-1.53%) |
Oct 05, 2005 | 43.11 | 43.19 | 41.91 | 41.91 | 30,428 | -1.33(-3.07%) |
Oct 04, 2005 | 43.82 | 44.16 | 43.24 | 43.24 | 56,187 | -0.68(-1.54%) |