Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 41.11 | 41.94 | 40.77 | 41.49 | 2,900,725 | -0.06(-0.14%) |
Dec 29, 2005 | 42.23 | 42.45 | 41.51 | 41.55 | 2,304,637 | -0.68(-1.60%) |
Dec 28, 2005 | 42.76 | 42.82 | 41.98 | 42.22 | 1,970,722 | -0.53(-1.24%) |
Dec 27, 2005 | 43.13 | 43.27 | 42.52 | 42.76 | 3,139,869 | -0.12(-0.28%) |
Dec 23, 2005 | 42.59 | 42.87 | 42.38 | 42.87 | 1,698,806 | +0.40(+0.94%) |
Dec 22, 2005 | 42.56 | 42.81 | 42.23 | 42.48 | 3,194,784 | +0.24(+0.58%) |
Dec 21, 2005 | 42.33 | 42.68 | 41.87 | 42.23 | 3,689,900 | +0.26(+0.63%) |
Dec 20, 2005 | 41.55 | 42.25 | 40.96 | 41.97 | 6,070,710 | +0.51(+1.24%) |
Dec 19, 2005 | 41.66 | 42.55 | 41.24 | 41.45 | 7,767,745 | -0.21(-0.50%) |
Dec 16, 2005 | 41.45 | 41.77 | 41.12 | 41.66 | 4,151,359 | +0.10(+0.24%) |
Dec 15, 2005 | 41.73 | 41.89 | 41.22 | 41.56 | 3,544,642 | -0.14(-0.33%) |
Dec 14, 2005 | 42.00 | 42.27 | 41.43 | 41.70 | 5,395,793 | +0.01(+0.03%) |
Dec 13, 2005 | 41.38 | 41.97 | 41.21 | 41.69 | 5,644,679 | +0.21(+0.50%) |
Dec 12, 2005 | 40.87 | 41.59 | 40.77 | 41.48 | 5,491,450 | +0.84(+2.07%) |
Dec 09, 2005 | 40.56 | 40.87 | 39.77 | 40.64 | 6,328,454 | +0.21(+0.53%) |
Dec 08, 2005 | 39.04 | 40.48 | 38.84 | 40.43 | 9,340,780 | +1.25(+3.19%) |
Dec 07, 2005 | 40.48 | 40.59 | 38.98 | 39.18 | 10,339,870 | -1.43(-3.53%) |
Dec 06, 2005 | 41.32 | 41.66 | 40.46 | 40.61 | 7,810,259 | -0.26(-0.64%) |
Dec 05, 2005 | 41.64 | 41.64 | 40.70 | 40.87 | 8,800,492 | -0.88(-2.11%) |
Dec 02, 2005 | 41.61 | 42.62 | 40.79 | 41.75 | 8,106,089 | +0.15(+0.35%) |
Dec 01, 2005 | 40.44 | 41.77 | 40.36 | 41.60 | 8,833,264 | +1.62(+4.05%) |
Nov 30, 2005 | 41.13 | 42.34 | 39.98 | 39.98 | 14,482,372 | -1.80(-4.31%) |
Nov 29, 2005 | 42.09 | 42.94 | 40.43 | 41.79 | 17,500,012 | -0.14(-0.32%) |
Nov 28, 2005 | 43.92 | 44.03 | 41.86 | 41.92 | 11,245,959 | -2.89(-6.45%) |
Nov 25, 2005 | 43.66 | 44.81 | 43.66 | 44.81 | 2,680,182 | +1.16(+2.65%) |
Nov 23, 2005 | 42.79 | 44.37 | 42.68 | 43.66 | 5,112,363 | +0.54(+1.25%) |
Nov 22, 2005 | 43.29 | 43.47 | 42.57 | 43.12 | 4,045,073 | -0.17(-0.39%) |
Nov 21, 2005 | 42.42 | 43.38 | 42.02 | 43.29 | 5,038,848 | +0.85(+2.00%) |
Nov 18, 2005 | 42.73 | 42.90 | 42.17 | 42.44 | 5,147,792 | -0.27(-0.62%) |
Nov 17, 2005 | 42.79 | 43.13 | 42.50 | 42.71 | 6,979,456 | +0.04(+0.08%) |
Nov 16, 2005 | 42.89 | 43.21 | 42.47 | 42.67 | 8,995,350 | -1.01(-2.32%) |
Nov 15, 2005 | 43.47 | 44.16 | 43.15 | 43.68 | 4,870,562 | +0.31(+0.72%) |
Nov 14, 2005 | 43.92 | 44.03 | 43.32 | 43.37 | 5,983,909 | -0.30(-0.69%) |
Nov 11, 2005 | 44.49 | 44.57 | 43.45 | 43.67 | 6,187,624 | -0.57(-1.28%) |
Nov 10, 2005 | 43.08 | 44.31 | 42.57 | 44.24 | 6,554,312 | +1.27(+2.95%) |
Nov 09, 2005 | 43.81 | 43.99 | 42.95 | 42.97 | 6,927,199 | -0.84(-1.91%) |
Nov 08, 2005 | 43.81 | 44.08 | 43.14 | 43.81 | 5,245,221 | -0.02(-0.04%) |
Nov 07, 2005 | 43.19 | 44.03 | 42.85 | 43.83 | 5,621,651 | +0.71(+1.64%) |
Nov 04, 2005 | 42.45 | 43.19 | 42.17 | 43.12 | 6,359,454 | +0.89(+2.11%) |
Nov 03, 2005 | 42.06 | 42.90 | 41.89 | 42.23 | 6,268,225 | +0.14(+0.34%) |
Nov 02, 2005 | 40.65 | 42.23 | 40.48 | 42.08 | 8,706,606 | +1.44(+3.54%) |
Nov 01, 2005 | 41.01 | 41.18 | 40.50 | 40.65 | 7,223,914 | -0.58(-1.41%) |
Oct 31, 2005 | 41.10 | 41.55 | 40.90 | 41.23 | 7,802,288 | +0.30(+0.73%) |
Oct 28, 2005 | 40.08 | 40.98 | 39.41 | 40.93 | 7,699,545 | +1.05(+2.63%) |
Oct 27, 2005 | 40.95 | 40.98 | 39.63 | 39.88 | 6,924,542 | -0.95(-2.34%) |
Oct 26, 2005 | 40.80 | 41.17 | 40.20 | 40.83 | 10,645,442 | +0.30(+0.74%) |
Oct 25, 2005 | 39.21 | 40.58 | 38.06 | 40.53 | 16,318,465 | +0.41(+1.03%) |
Oct 24, 2005 | 39.35 | 40.40 | 39.23 | 40.12 | 10,970,501 | +0.83(+2.11%) |
Oct 21, 2005 | 38.16 | 39.49 | 37.61 | 39.29 | 9,651,667 | +1.58(+4.19%) |
Oct 20, 2005 | 37.62 | 38.38 | 37.26 | 37.71 | 6,750,055 | +0.09(+0.24%) |
Oct 19, 2005 | 37.31 | 37.68 | 36.64 | 37.62 | 8,313,347 | +0.25(+0.68%) |
Oct 18, 2005 | 36.42 | 37.68 | 36.29 | 37.37 | 9,842,096 | +0.94(+2.59%) |
Oct 17, 2005 | 36.24 | 36.99 | 35.74 | 36.42 | 10,098,955 | +0.61(+1.70%) |
Oct 14, 2005 | 35.40 | 35.87 | 33.70 | 35.81 | 20,550,424 | +0.77(+2.19%) |
Oct 13, 2005 | 36.02 | 36.02 | 32.19 | 35.05 | 31,912,414 | -0.97(-2.70%) |
Oct 12, 2005 | 40.08 | 37.59 | 35.57 | 36.02 | 10,131,726 | -1.44(-3.83%) |
Oct 11, 2005 | 37.25 | 37.71 | 37.03 | 37.45 | 4,007,873 | +0.21(+0.55%) |
Oct 10, 2005 | 38.10 | 38.12 | 36.86 | 37.25 | 5,775,766 | -0.64(-1.68%) |
Oct 07, 2005 | 37.94 | 38.27 | 37.79 | 37.88 | 3,925,501 | +0.04(+0.11%) |
Oct 06, 2005 | 37.94 | 37.99 | 37.03 | 37.84 | 8,402,805 | -0.09(-0.24%) |
Oct 05, 2005 | 38.61 | 38.69 | 37.60 | 37.94 | 5,287,735 | -0.52(-1.37%) |
Oct 04, 2005 | 38.95 | 39.12 | 38.36 | 38.46 | 3,702,300 | -0.30(-0.78%) |