Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 42.54 | 43.34 | 41.91 | 42.83 | 3,016,166 | +0.29(+0.68%) |
Dec 29, 2005 | 42.82 | 43.52 | 42.44 | 42.54 | 2,795,401 | -0.23(-0.53%) |
Dec 28, 2005 | 42.26 | 43.33 | 42.22 | 42.77 | 3,390,508 | +0.55(+1.30%) |
Dec 27, 2005 | 43.63 | 43.64 | 41.53 | 42.22 | 6,000,658 | -1.73(-3.94%) |
Dec 23, 2005 | 44.26 | 44.26 | 43.06 | 43.95 | 2,919,702 | -0.53(-1.18%) |
Dec 22, 2005 | 44.44 | 44.85 | 44.26 | 44.48 | 3,822,600 | +0.12(+0.27%) |
Dec 21, 2005 | 44.38 | 44.69 | 44.11 | 44.36 | 4,684,065 | +0.32(+0.72%) |
Dec 20, 2005 | 43.38 | 44.21 | 43.26 | 44.04 | 4,693,183 | +0.80(+1.85%) |
Dec 19, 2005 | 44.04 | 44.48 | 42.92 | 43.24 | 4,707,741 | -0.21(-0.47%) |
Dec 16, 2005 | 44.53 | 44.69 | 43.38 | 43.44 | 5,046,248 | -1.08(-2.42%) |
Dec 15, 2005 | 45.85 | 45.91 | 44.34 | 44.52 | 5,336,922 | -1.33(-2.89%) |
Dec 14, 2005 | 45.11 | 45.91 | 44.76 | 45.84 | 4,651,430 | +0.74(+1.64%) |
Dec 13, 2005 | 45.48 | 46.29 | 45.04 | 45.11 | 8,237,267 | +0.64(+1.45%) |
Dec 12, 2005 | 44.69 | 44.77 | 43.82 | 44.46 | 4,821,003 | +0.83(+1.91%) |
Dec 09, 2005 | 44.07 | 44.10 | 43.27 | 43.63 | 4,508,572 | -0.74(-1.66%) |
Dec 08, 2005 | 43.73 | 44.41 | 43.32 | 44.37 | 4,633,193 | +1.07(+2.47%) |
Dec 07, 2005 | 43.91 | 44.32 | 43.00 | 43.30 | 5,255,815 | -0.18(-0.42%) |
Dec 06, 2005 | 42.85 | 43.84 | 42.72 | 43.48 | 4,749,655 | +0.64(+1.49%) |
Dec 05, 2005 | 42.96 | 43.42 | 42.46 | 42.84 | 4,735,897 | +0.23(+0.53%) |
Dec 02, 2005 | 42.53 | 43.27 | 41.88 | 42.62 | 4,568,243 | +0.59(+1.40%) |
Dec 01, 2005 | 41.26 | 42.12 | 41.22 | 42.03 | 5,829,325 | +1.23(+3.00%) |
Nov 30, 2005 | 41.32 | 41.53 | 40.81 | 40.81 | 6,141,436 | -0.45(-1.09%) |
Nov 29, 2005 | 41.41 | 41.80 | 40.96 | 41.26 | 5,654,633 | -0.14(-0.35%) |
Nov 28, 2005 | 43.29 | 43.29 | 41.29 | 41.40 | 4,806,766 | -2.04(-4.71%) |
Nov 25, 2005 | 43.24 | 43.48 | 43.17 | 43.44 | 951,530 | +0.44(+1.03%) |
Nov 23, 2005 | 43.22 | 43.60 | 42.60 | 43.00 | 3,120,950 | -0.38(-0.86%) |
Nov 22, 2005 | 43.38 | 43.58 | 42.84 | 43.38 | 3,712,057 | +0.61(+1.43%) |
Nov 21, 2005 | 41.82 | 42.76 | 41.54 | 42.76 | 4,621,995 | +1.48(+3.59%) |
Nov 18, 2005 | 41.88 | 41.88 | 40.87 | 41.28 | 4,303,325 | -0.10(-0.24%) |
Nov 17, 2005 | 42.29 | 42.38 | 41.01 | 41.38 | 5,871,079 | -0.36(-0.87%) |
Nov 16, 2005 | 40.94 | 41.79 | 40.72 | 41.74 | 4,992,177 | +1.06(+2.61%) |
Nov 15, 2005 | 40.38 | 41.73 | 40.38 | 40.68 | 4,749,655 | +0.30(+0.74%) |
Nov 14, 2005 | 40.66 | 41.48 | 40.12 | 40.38 | 5,441,386 | -0.09(-0.22%) |
Nov 11, 2005 | 40.26 | 40.63 | 39.73 | 40.47 | 5,852,362 | +0.21(+0.53%) |
Nov 10, 2005 | 40.82 | 40.95 | 39.38 | 40.26 | 7,836,530 | -1.11(-2.69%) |
Nov 09, 2005 | 41.69 | 42.66 | 40.94 | 41.37 | 5,332,603 | -0.32(-0.76%) |
Nov 08, 2005 | 40.98 | 42.16 | 40.71 | 41.69 | 4,158,067 | +0.49(+1.20%) |
Nov 07, 2005 | 41.76 | 41.76 | 40.85 | 41.19 | 5,405,232 | -0.56(-1.35%) |
Nov 04, 2005 | 42.48 | 42.48 | 41.29 | 41.76 | 7,470,348 | -0.71(-1.68%) |
Nov 03, 2005 | 42.44 | 42.84 | 41.91 | 42.47 | 7,453,390 | +0.69(+1.65%) |
Nov 02, 2005 | 41.07 | 41.88 | 40.94 | 41.78 | 7,359,485 | +1.55(+3.85%) |
Nov 01, 2005 | 39.90 | 40.51 | 39.58 | 40.23 | 5,758,616 | +0.33(+0.83%) |
Oct 31, 2005 | 39.38 | 40.30 | 39.38 | 39.90 | 8,136,803 | +0.54(+1.37%) |
Oct 28, 2005 | 37.87 | 39.56 | 37.59 | 39.36 | 7,247,023 | +1.49(+3.95%) |
Oct 27, 2005 | 39.18 | 39.37 | 37.66 | 37.87 | 7,069,771 | -1.31(-3.34%) |
Oct 26, 2005 | 40.43 | 41.19 | 39.01 | 39.17 | 8,322,694 | -1.25(-3.09%) |
Oct 25, 2005 | 39.44 | 40.73 | 39.44 | 40.43 | 6,751,741 | +1.08(+2.73%) |
Oct 24, 2005 | 37.31 | 39.35 | 37.11 | 39.35 | 7,941,954 | +1.83(+4.86%) |
Oct 21, 2005 | 37.66 | 38.69 | 37.51 | 37.52 | 8,911,082 | -0.45(-1.19%) |
Oct 20, 2005 | 39.66 | 39.73 | 37.26 | 37.97 | 8,755,266 | -1.81(-4.56%) |
Oct 19, 2005 | 39.07 | 39.88 | 37.82 | 39.79 | 8,903,403 | +0.74(+1.91%) |
Oct 18, 2005 | 40.63 | 41.03 | 38.95 | 39.04 | 7,881,163 | -1.64(-4.03%) |
Oct 17, 2005 | 40.88 | 41.26 | 40.41 | 40.68 | 6,308,130 | +0.38(+0.93%) |
Oct 14, 2005 | 39.69 | 40.60 | 38.92 | 40.31 | 7,338,688 | +0.56(+1.40%) |
Oct 13, 2005 | 40.82 | 41.07 | 38.82 | 39.75 | 10,005,950 | -1.33(-3.23%) |
Oct 12, 2005 | 42.33 | 42.51 | 40.88 | 41.08 | 5,846,603 | -1.40(-3.30%) |
Oct 11, 2005 | 41.66 | 42.84 | 41.66 | 42.48 | 5,429,068 | +1.23(+2.97%) |
Oct 10, 2005 | 41.61 | 41.69 | 40.74 | 41.25 | 4,591,119 | -0.36(-0.86%) |
Oct 07, 2005 | 41.57 | 42.28 | 41.38 | 41.61 | 7,207,509 | +0.53(+1.28%) |
Oct 06, 2005 | 42.51 | 42.51 | 40.01 | 41.08 | 12,432,290 | -2.13(-4.92%) |
Oct 05, 2005 | 44.97 | 45.42 | 42.95 | 43.21 | 8,032,980 | -1.62(-3.61%) |
Oct 04, 2005 | 46.35 | 46.48 | 44.83 | 44.83 | 5,976,182 | -2.15(-4.58%) |