Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.87 | 41.70 | 40.54 | 41.25 | 2,917,376 | -0.06(-0.14%) |
Dec 29, 2005 | 41.98 | 42.21 | 41.28 | 41.31 | 2,317,866 | -0.67(-1.60%) |
Dec 28, 2005 | 42.51 | 42.57 | 41.74 | 41.98 | 1,982,034 | -0.53(-1.24%) |
Dec 27, 2005 | 42.88 | 43.02 | 42.28 | 42.51 | 3,157,893 | -0.12(-0.28%) |
Dec 23, 2005 | 42.34 | 42.63 | 42.14 | 42.63 | 1,708,558 | +0.40(+0.94%) |
Dec 22, 2005 | 42.32 | 42.56 | 41.99 | 42.23 | 3,213,123 | +0.24(+0.58%) |
Dec 21, 2005 | 42.09 | 42.43 | 41.63 | 41.99 | 3,711,081 | +0.26(+0.63%) |
Dec 20, 2005 | 41.31 | 42.01 | 40.72 | 41.73 | 6,105,557 | +0.51(+1.24%) |
Dec 19, 2005 | 41.42 | 42.31 | 41.00 | 41.22 | 7,812,333 | -0.21(-0.50%) |
Dec 16, 2005 | 41.21 | 41.53 | 40.89 | 41.42 | 4,175,189 | +0.10(+0.24%) |
Dec 15, 2005 | 41.49 | 41.65 | 40.98 | 41.32 | 3,564,989 | -0.14(-0.33%) |
Dec 14, 2005 | 41.76 | 42.03 | 41.19 | 41.46 | 5,426,766 | +0.01(+0.03%) |
Dec 13, 2005 | 41.14 | 41.73 | 40.97 | 41.45 | 5,677,081 | +0.21(+0.50%) |
Dec 12, 2005 | 40.64 | 41.36 | 40.54 | 41.24 | 5,522,972 | +0.84(+2.07%) |
Dec 09, 2005 | 40.33 | 40.64 | 39.54 | 40.41 | 6,364,780 | +0.21(+0.53%) |
Dec 08, 2005 | 38.82 | 40.25 | 38.62 | 40.20 | 9,394,398 | +1.24(+3.19%) |
Dec 07, 2005 | 40.24 | 40.36 | 38.76 | 38.95 | 10,399,223 | -1.43(-3.53%) |
Dec 06, 2005 | 41.09 | 41.42 | 40.23 | 40.38 | 7,855,092 | -0.26(-0.64%) |
Dec 05, 2005 | 41.40 | 41.40 | 40.47 | 40.64 | 8,851,009 | -0.88(-2.11%) |
Dec 02, 2005 | 41.37 | 42.38 | 40.55 | 41.51 | 8,152,620 | +0.15(+0.35%) |
Dec 01, 2005 | 40.21 | 41.53 | 40.13 | 41.37 | 8,883,969 | +1.61(+4.05%) |
Nov 30, 2005 | 40.89 | 42.10 | 39.76 | 39.76 | 14,565,504 | -1.79(-4.31%) |
Nov 29, 2005 | 41.85 | 42.69 | 40.20 | 41.55 | 17,600,466 | -0.13(-0.32%) |
Nov 28, 2005 | 43.67 | 43.78 | 41.62 | 41.68 | 11,310,513 | -2.87(-6.45%) |
Nov 25, 2005 | 43.41 | 44.56 | 43.41 | 44.56 | 2,695,567 | +1.15(+2.65%) |
Nov 23, 2005 | 42.55 | 44.11 | 42.44 | 43.41 | 5,141,709 | +0.53(+1.25%) |
Nov 22, 2005 | 43.04 | 43.22 | 42.33 | 42.87 | 4,068,292 | -0.17(-0.39%) |
Nov 21, 2005 | 42.18 | 43.13 | 41.78 | 43.04 | 5,067,772 | +0.84(+2.00%) |
Nov 18, 2005 | 42.49 | 42.66 | 41.93 | 42.20 | 5,177,341 | -0.26(-0.62%) |
Nov 17, 2005 | 42.55 | 42.88 | 42.25 | 42.46 | 7,019,520 | +0.03(+0.08%) |
Nov 16, 2005 | 42.65 | 42.96 | 42.23 | 42.43 | 9,046,985 | -1.01(-2.32%) |
Nov 15, 2005 | 43.22 | 43.91 | 42.91 | 43.43 | 4,898,520 | +0.31(+0.72%) |
Nov 14, 2005 | 43.67 | 43.78 | 43.07 | 43.12 | 6,018,258 | -0.30(-0.69%) |
Nov 11, 2005 | 44.24 | 44.32 | 43.20 | 43.42 | 6,223,143 | -0.56(-1.28%) |
Nov 10, 2005 | 42.83 | 44.06 | 42.32 | 43.99 | 6,591,935 | +1.26(+2.95%) |
Nov 09, 2005 | 43.56 | 43.74 | 42.71 | 42.72 | 6,966,962 | -0.83(-1.91%) |
Nov 08, 2005 | 43.56 | 43.83 | 42.89 | 43.56 | 5,275,329 | -0.02(-0.04%) |
Nov 07, 2005 | 42.94 | 43.78 | 42.60 | 43.58 | 5,653,920 | +0.70(+1.64%) |
Nov 04, 2005 | 42.21 | 42.94 | 41.93 | 42.87 | 6,395,958 | +0.89(+2.11%) |
Nov 03, 2005 | 41.82 | 42.65 | 41.65 | 41.98 | 6,304,206 | +0.14(+0.34%) |
Nov 02, 2005 | 40.41 | 41.98 | 40.24 | 41.84 | 8,756,584 | +1.43(+3.54%) |
Nov 01, 2005 | 40.77 | 40.95 | 40.27 | 40.41 | 7,265,381 | -0.58(-1.41%) |
Oct 31, 2005 | 40.86 | 41.31 | 40.67 | 40.99 | 7,847,075 | +0.30(+0.73%) |
Oct 28, 2005 | 39.85 | 40.75 | 39.18 | 40.69 | 7,743,742 | +1.04(+2.63%) |
Oct 27, 2005 | 40.71 | 40.75 | 39.40 | 39.65 | 6,964,290 | -0.95(-2.34%) |
Oct 26, 2005 | 40.57 | 40.94 | 39.97 | 40.60 | 10,706,549 | +0.30(+0.74%) |
Oct 25, 2005 | 38.98 | 40.35 | 37.84 | 40.30 | 16,412,136 | +0.41(+1.03%) |
Oct 24, 2005 | 39.13 | 40.17 | 39.01 | 39.89 | 11,033,474 | +0.83(+2.11%) |
Oct 21, 2005 | 37.94 | 39.26 | 37.39 | 39.07 | 9,707,070 | +1.57(+4.19%) |
Oct 20, 2005 | 37.40 | 38.16 | 37.05 | 37.49 | 6,788,802 | +0.09(+0.24%) |
Oct 19, 2005 | 37.10 | 37.47 | 36.43 | 37.40 | 8,361,067 | +0.25(+0.68%) |
Oct 18, 2005 | 36.22 | 37.46 | 36.08 | 37.15 | 9,898,592 | +0.94(+2.59%) |
Oct 17, 2005 | 36.03 | 36.78 | 35.53 | 36.21 | 10,156,925 | +0.61(+1.70%) |
Oct 14, 2005 | 35.19 | 35.67 | 33.51 | 35.61 | 20,668,388 | +0.76(+2.19%) |
Oct 13, 2005 | 35.81 | 35.81 | 32.01 | 34.84 | 32,095,596 | -0.97(-2.70%) |
Oct 12, 2005 | 39.85 | 37.37 | 35.37 | 35.81 | 10,189,884 | -1.43(-3.83%) |
Oct 11, 2005 | 37.04 | 37.49 | 36.82 | 37.24 | 4,030,879 | +0.20(+0.55%) |
Oct 10, 2005 | 37.89 | 37.90 | 36.65 | 37.03 | 5,808,920 | -0.63(-1.68%) |
Oct 07, 2005 | 37.72 | 38.05 | 37.58 | 37.67 | 3,948,034 | +0.04(+0.11%) |
Oct 06, 2005 | 37.72 | 37.77 | 36.82 | 37.63 | 8,451,039 | -0.09(-0.24%) |
Oct 05, 2005 | 38.39 | 38.47 | 37.39 | 37.72 | 5,318,088 | -0.52(-1.37%) |
Oct 04, 2005 | 38.72 | 38.90 | 38.14 | 38.24 | 3,723,552 | -0.30(-0.78%) |