Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.32 | 39.41 | 39.27 | 39.32 | 8,042,502 | -0.10(-0.25%) |
Dec 29, 2005 | 39.60 | 39.71 | 39.28 | 39.41 | 8,140,027 | -0.11(-0.28%) |
Dec 28, 2005 | 39.45 | 39.68 | 39.45 | 39.53 | 8,576,600 | +0.08(+0.20%) |
Dec 27, 2005 | 39.98 | 40.04 | 39.43 | 39.45 | 9,675,216 | -0.53(-1.33%) |
Dec 23, 2005 | 40.10 | 40.24 | 39.91 | 39.98 | 5,489,409 | -0.14(-0.34%) |
Dec 22, 2005 | 39.88 | 40.11 | 39.62 | 40.11 | 7,917,155 | +0.29(+0.72%) |
Dec 21, 2005 | 39.89 | 40.04 | 39.71 | 39.83 | 9,602,912 | +0.07(+0.16%) |
Dec 20, 2005 | 39.85 | 40.03 | 39.69 | 39.76 | 10,618,830 | -0.27(-0.67%) |
Dec 19, 2005 | 39.81 | 40.56 | 39.97 | 40.03 | 16,271,648 | +0.22(+0.54%) |
Dec 16, 2005 | 39.36 | 40.13 | 39.38 | 39.81 | 20,173,132 | +0.46(+1.16%) |
Dec 15, 2005 | 39.32 | 39.48 | 39.25 | 39.36 | 10,612,257 | +0.03(+0.08%) |
Dec 14, 2005 | 39.51 | 39.57 | 39.29 | 39.32 | 15,590,344 | -0.09(-0.23%) |
Dec 13, 2005 | 39.34 | 39.58 | 39.24 | 39.41 | 19,543,802 | +0.07(+0.17%) |
Dec 12, 2005 | 39.35 | 39.42 | 39.26 | 39.35 | 12,169,151 | +0.03(+0.08%) |
Dec 09, 2005 | 39.25 | 39.48 | 39.24 | 39.32 | 12,433,143 | +0.01(+0.03%) |
Dec 08, 2005 | 39.28 | 39.74 | 39.17 | 39.30 | 15,913,188 | +0.03(+0.07%) |
Dec 07, 2005 | 39.51 | 39.55 | 39.09 | 39.28 | 21,961,306 | -0.28(-0.71%) |
Dec 06, 2005 | 40.07 | 40.07 | 39.51 | 39.56 | 22,642,610 | -0.38(-0.95%) |
Dec 05, 2005 | 39.91 | 40.56 | 39.73 | 39.94 | 33,548,208 | -0.10(-0.26%) |
Dec 02, 2005 | 40.30 | 40.43 | 40.04 | 40.04 | 10,422,097 | -0.31(-0.78%) |
Dec 01, 2005 | 40.46 | 40.60 | 40.32 | 40.36 | 10,644,663 | -0.04(-0.10%) |
Nov 30, 2005 | 40.88 | 40.97 | 40.38 | 40.40 | 11,758,718 | -0.16(-0.40%) |
Nov 29, 2005 | 41.08 | 41.09 | 40.53 | 40.56 | 13,170,852 | -0.26(-0.64%) |
Nov 28, 2005 | 41.05 | 41.18 | 40.69 | 40.82 | 19,411,118 | +0.16(+0.40%) |
Nov 25, 2005 | 40.62 | 40.78 | 40.53 | 40.66 | 7,786,917 | +0.31(+0.78%) |
Nov 23, 2005 | 40.20 | 40.45 | 40.10 | 40.34 | 11,742,667 | +0.04(+0.10%) |
Nov 22, 2005 | 40.38 | 40.43 | 40.00 | 40.30 | 16,242,451 | -0.25(-0.61%) |
Nov 21, 2005 | 40.92 | 40.92 | 40.36 | 40.55 | 16,767,378 | -0.37(-0.90%) |
Nov 18, 2005 | 41.44 | 41.72 | 40.78 | 40.92 | 17,878,528 | -0.52(-1.25%) |
Nov 17, 2005 | 41.62 | 41.65 | 41.26 | 41.44 | 16,197,663 | +0.06(+0.14%) |
Nov 16, 2005 | 41.72 | 41.72 | 40.98 | 41.38 | 23,187,256 | +0.27(+0.67%) |
Nov 15, 2005 | 40.80 | 41.54 | 40.46 | 41.10 | 57,458,804 | +1.52(+3.83%) |
Nov 14, 2005 | 39.95 | 39.98 | 39.53 | 39.58 | 13,607,578 | -0.27(-0.67%) |
Nov 11, 2005 | 40.07 | 40.16 | 39.85 | 39.85 | 9,022,344 | -0.32(-0.80%) |
Nov 10, 2005 | 39.92 | 40.30 | 39.64 | 40.17 | 9,367,506 | +0.26(+0.64%) |
Nov 09, 2005 | 39.85 | 40.17 | 39.64 | 39.92 | 10,792,633 | +0.16(+0.41%) |
Nov 08, 2005 | 39.87 | 40.04 | 39.67 | 39.75 | 11,302,274 | -0.43(-1.07%) |
Nov 07, 2005 | 39.58 | 40.28 | 39.38 | 40.19 | 14,924,785 | +0.36(+0.90%) |
Nov 04, 2005 | 40.04 | 40.12 | 39.25 | 39.83 | 23,293,646 | -0.21(-0.52%) |
Nov 03, 2005 | 40.10 | 40.27 | 39.88 | 40.04 | 25,947,016 | -0.07(-0.16%) |
Nov 02, 2005 | 40.47 | 41.02 | 39.94 | 40.10 | 24,041,140 | -0.39(-0.97%) |
Nov 01, 2005 | 40.87 | 41.04 | 40.43 | 40.49 | 15,127,480 | -0.47(-1.15%) |
Oct 31, 2005 | 41.15 | 41.21 | 40.92 | 40.97 | 15,164,778 | -0.22(-0.52%) |
Oct 28, 2005 | 40.59 | 41.21 | 40.38 | 41.18 | 14,135,256 | +0.99(+2.46%) |
Oct 27, 2005 | 40.89 | 40.90 | 39.94 | 40.19 | 21,551,178 | -0.90(-2.18%) |
Oct 26, 2005 | 41.34 | 41.59 | 40.94 | 41.09 | 13,964,815 | -0.50(-1.21%) |
Oct 25, 2005 | 41.72 | 41.84 | 41.38 | 41.59 | 10,861,880 | -0.34(-0.81%) |
Oct 24, 2005 | 42.00 | 42.20 | 41.51 | 41.93 | 13,369,878 | +0.02(+0.05%) |
Oct 21, 2005 | 42.06 | 42.19 | 41.79 | 41.91 | 21,229,252 | -0.07(-0.16%) |
Oct 20, 2005 | 42.13 | 42.25 | 41.80 | 41.98 | 13,178,954 | -0.10(-0.23%) |
Oct 19, 2005 | 41.28 | 42.10 | 41.01 | 42.08 | 20,993,082 | +0.88(+2.14%) |
Oct 18, 2005 | 41.61 | 41.87 | 40.99 | 41.19 | 30,245,176 | -0.02(-0.05%) |
Oct 17, 2005 | 41.64 | 41.64 | 41.00 | 41.21 | 14,179,433 | -0.46(-1.10%) |
Oct 14, 2005 | 42.02 | 41.89 | 41.50 | 41.67 | 20,359,318 | -0.21(-0.50%) |
Oct 13, 2005 | 40.43 | 42.26 | 40.41 | 41.88 | 30,233,100 | +1.45(+3.59%) |
Oct 12, 2005 | 40.19 | 40.62 | 40.00 | 40.43 | 12,300,001 | +0.33(+0.83%) |
Oct 11, 2005 | 40.21 | 40.35 | 39.96 | 40.10 | 11,933,439 | -0.12(-0.29%) |
Oct 10, 2005 | 40.09 | 40.67 | 39.60 | 40.21 | 11,728,451 | +0.09(+0.21%) |
Oct 07, 2005 | 40.43 | 40.43 | 39.98 | 40.13 | 17,861,866 | -0.15(-0.37%) |
Oct 06, 2005 | 40.93 | 40.95 | 40.02 | 40.28 | 19,404,544 | -0.44(-1.09%) |
Oct 05, 2005 | 41.25 | 41.34 | 40.72 | 40.72 | 8,029,203 | -0.52(-1.27%) |
Oct 04, 2005 | 41.23 | 41.40 | 40.85 | 41.25 | 9,369,034 | +0.31(+0.75%) |