Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 41.68 | 41.90 | 41.43 | 41.76 | 53,900 | -0.65(-1.53%) |
Dec 29, 2005 | 42.40 | 42.57 | 42.28 | 42.41 | 52,200 | +0.01(+0.02%) |
Dec 28, 2005 | 42.73 | 42.87 | 42.38 | 42.40 | 32,900 | +0.02(+0.05%) |
Dec 27, 2005 | 42.65 | 42.82 | 42.37 | 42.38 | 57,300 | +0.06(+0.14%) |
Dec 23, 2005 | 42.36 | 42.55 | 42.20 | 42.32 | 69,100 | +0.21(+0.50%) |
Dec 22, 2005 | 41.77 | 42.17 | 41.77 | 42.11 | 64,800 | +0.26(+0.62%) |
Dec 21, 2005 | 41.60 | 41.92 | 41.42 | 41.85 | 148,200 | +0.87(+2.12%) |
Dec 20, 2005 | 41.16 | 41.84 | 40.77 | 40.98 | 175,700 | +0.03(+0.07%) |
Dec 19, 2005 | 41.23 | 41.24 | 40.94 | 40.95 | 76,500 | -0.34(-0.82%) |
Dec 16, 2005 | 41.34 | 41.60 | 41.19 | 41.29 | 58,700 | +0.31(+0.76%) |
Dec 15, 2005 | 41.28 | 41.28 | 40.82 | 40.98 | 220,600 | -0.32(-0.77%) |
Dec 14, 2005 | 41.19 | 41.38 | 41.06 | 41.30 | 258,500 | +0.82(+2.03%) |
Dec 13, 2005 | 40.31 | 40.59 | 40.07 | 40.48 | 683,400 | -0.07(-0.17%) |
Dec 12, 2005 | 40.46 | 40.70 | 40.41 | 40.55 | 49,500 | +0.16(+0.40%) |
Dec 09, 2005 | 40.11 | 40.47 | 40.06 | 40.39 | 49,200 | -0.12(-0.30%) |
Dec 08, 2005 | 40.20 | 40.76 | 40.03 | 40.51 | 160,800 | +0.47(+1.17%) |
Dec 07, 2005 | 40.30 | 40.36 | 39.83 | 40.04 | 113,500 | -0.67(-1.65%) |
Dec 06, 2005 | 40.56 | 41.05 | 40.39 | 40.71 | 109,900 | -0.32(-0.78%) |
Dec 05, 2005 | 41.09 | 41.20 | 40.68 | 41.03 | 83,000 | +0.03(+0.07%) |
Dec 02, 2005 | 40.74 | 41.04 | 40.58 | 41.00 | 131,400 | +0.29(+0.71%) |
Dec 01, 2005 | 40.15 | 40.87 | 40.15 | 40.71 | 268,000 | +0.96(+2.42%) |
Nov 30, 2005 | 39.95 | 40.08 | 39.73 | 39.75 | 75,700 | +0.04(+0.10%) |
Nov 29, 2005 | 39.87 | 39.90 | 39.46 | 39.71 | 113,500 | +0.20(+0.51%) |
Nov 28, 2005 | 39.58 | 39.72 | 39.28 | 39.51 | 68,700 | +0.11(+0.28%) |
Nov 25, 2005 | 39.46 | 39.55 | 39.29 | 39.40 | 32,700 | -0.21(-0.53%) |
Nov 23, 2005 | 39.60 | 39.75 | 39.50 | 39.61 | 87,400 | -0.49(-1.22%) |
Nov 22, 2005 | 39.53 | 40.32 | 39.37 | 40.10 | 121,700 | +0.33(+0.83%) |
Nov 21, 2005 | 39.68 | 39.92 | 39.48 | 39.77 | 123,200 | +0.51(+1.30%) |
Nov 18, 2005 | 39.22 | 39.43 | 38.96 | 39.26 | 428,100 | +0.26(+0.67%) |
Nov 17, 2005 | 38.56 | 39.00 | 38.56 | 39.00 | 155,000 | +0.95(+2.50%) |
Nov 16, 2005 | 38.04 | 38.09 | 37.86 | 38.05 | 85,700 | +0.21(+0.55%) |
Nov 15, 2005 | 37.83 | 38.20 | 37.52 | 37.84 | 111,800 | -0.13(-0.34%) |
Nov 14, 2005 | 37.95 | 38.07 | 37.76 | 37.97 | 145,500 | +0.59(+1.58%) |
Nov 11, 2005 | 37.13 | 37.44 | 37.05 | 37.38 | 454,900 | +0.84(+2.30%) |
Nov 10, 2005 | 36.42 | 36.67 | 36.16 | 36.54 | 591,100 | +0.45(+1.25%) |
Nov 09, 2005 | 35.80 | 36.46 | 35.76 | 36.09 | 109,800 | +1.52(+4.40%) |
Nov 08, 2005 | 34.35 | 34.77 | 34.35 | 34.57 | 36,500 | -0.59(-1.68%) |
Nov 07, 2005 | 34.92 | 35.20 | 34.87 | 35.16 | 52,500 | +0.41(+1.18%) |
Nov 04, 2005 | 35.35 | 35.36 | 34.55 | 34.75 | 67,900 | -0.27(-0.77%) |
Nov 03, 2005 | 35.15 | 35.33 | 34.93 | 35.02 | 75,200 | -0.12(-0.34%) |
Nov 02, 2005 | 34.36 | 35.24 | 34.34 | 35.14 | 53,500 | +0.39(+1.12%) |
Nov 01, 2005 | 34.56 | 34.82 | 34.46 | 34.75 | 50,200 | -0.05(-0.14%) |
Oct 31, 2005 | 34.63 | 34.88 | 34.52 | 34.80 | 47,300 | +0.52(+1.52%) |
Oct 28, 2005 | 34.31 | 34.39 | 33.99 | 34.28 | 77,000 | +0.57(+1.69%) |
Oct 27, 2005 | 34.10 | 34.11 | 33.70 | 33.71 | 95,700 | -0.38(-1.11%) |
Oct 26, 2005 | 33.89 | 34.44 | 33.79 | 34.09 | 259,300 | -0.52(-1.50%) |
Oct 25, 2005 | 34.79 | 34.96 | 34.44 | 34.61 | 53,100 | -0.68(-1.93%) |
Oct 24, 2005 | 34.66 | 35.31 | 34.63 | 35.29 | 52,300 | +1.02(+2.98%) |
Oct 21, 2005 | 34.67 | 34.75 | 34.04 | 34.27 | 50,600 | -0.12(-0.35%) |
Oct 20, 2005 | 34.62 | 34.74 | 34.30 | 34.39 | 88,700 | -0.78(-2.22%) |
Oct 19, 2005 | 34.19 | 35.18 | 34.13 | 35.17 | 68,500 | +0.15(+0.43%) |
Oct 18, 2005 | 35.22 | 35.34 | 35.00 | 35.02 | 74,100 | -0.55(-1.55%) |
Oct 17, 2005 | 35.38 | 35.64 | 35.37 | 35.57 | 57,100 | -0.25(-0.70%) |
Oct 14, 2005 | 35.64 | 35.89 | 35.34 | 35.82 | 39,500 | -0.04(-0.11%) |
Oct 13, 2005 | 35.39 | 35.88 | 35.20 | 35.86 | 60,600 | +0.29(+0.82%) |
Oct 12, 2005 | 35.81 | 35.94 | 35.47 | 35.57 | 64,300 | -0.62(-1.71%) |
Oct 11, 2005 | 36.44 | 36.45 | 36.09 | 36.19 | 32,500 | -0.03(-0.08%) |
Oct 10, 2005 | 36.62 | 36.68 | 36.07 | 36.22 | 58,900 | -0.26(-0.71%) |
Oct 07, 2005 | 36.41 | 36.50 | 36.27 | 36.48 | 189,000 | +0.02(+0.05%) |
Oct 06, 2005 | 36.22 | 36.60 | 36.07 | 36.46 | 90,200 | +0.41(+1.14%) |
Oct 05, 2005 | 36.67 | 36.68 | 36.04 | 36.05 | 80,100 | -0.83(-2.25%) |
Oct 04, 2005 | 36.70 | 37.35 | 36.70 | 36.88 | 151,000 | +0.23(+0.63%) |