Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.17 | 40.17 | 39.92 | 39.95 | 148,475 | -0.34(-0.85%) |
Dec 29, 2005 | 40.42 | 40.55 | 40.26 | 40.30 | 186,916 | -0.06(-0.15%) |
Dec 28, 2005 | 40.23 | 40.46 | 40.17 | 40.36 | 177,500 | +0.32(+0.79%) |
Dec 27, 2005 | 40.54 | 40.60 | 39.99 | 40.04 | 50,824 | -0.33(-0.83%) |
Dec 23, 2005 | 40.31 | 40.37 | 40.19 | 40.37 | 74,560 | +0.15(+0.37%) |
Dec 22, 2005 | 39.77 | 40.27 | 39.77 | 40.23 | 104,487 | +0.10(+0.25%) |
Dec 21, 2005 | 39.46 | 40.12 | 39.46 | 40.12 | 171,437 | +0.67(+1.69%) |
Dec 20, 2005 | 39.61 | 39.74 | 39.34 | 39.46 | 44,762 | -0.06(-0.16%) |
Dec 19, 2005 | 39.88 | 40.01 | 39.51 | 39.52 | 45,278 | -0.22(-0.55%) |
Dec 16, 2005 | 40.09 | 40.17 | 39.71 | 39.74 | 51,340 | -0.29(-0.74%) |
Dec 15, 2005 | 40.30 | 40.35 | 39.95 | 40.03 | 44,504 | -0.12(-0.29%) |
Dec 14, 2005 | 40.42 | 40.43 | 40.15 | 40.15 | 86,428 | -0.28(-0.69%) |
Dec 13, 2005 | 40.15 | 40.57 | 40.09 | 40.43 | 62,176 | +0.27(+0.68%) |
Dec 12, 2005 | 40.30 | 40.37 | 39.95 | 40.16 | 62,563 | +0.12(+0.29%) |
Dec 09, 2005 | 40.27 | 40.40 | 39.96 | 40.04 | 31,991 | -0.22(-0.54%) |
Dec 08, 2005 | 40.23 | 40.54 | 40.01 | 40.26 | 142,412 | -0.02(-0.04%) |
Dec 07, 2005 | 40.47 | 40.51 | 40.08 | 40.27 | 128,739 | -0.09(-0.23%) |
Dec 06, 2005 | 40.23 | 40.64 | 40.07 | 40.37 | 127,449 | +0.29(+0.72%) |
Dec 05, 2005 | 39.92 | 40.10 | 39.83 | 40.08 | 83,074 | +0.16(+0.39%) |
Dec 02, 2005 | 40.08 | 40.08 | 39.81 | 39.92 | 128,610 | -0.16(-0.39%) |
Dec 01, 2005 | 39.64 | 40.18 | 39.64 | 40.08 | 171,953 | +0.72(+1.83%) |
Nov 30, 2005 | 39.77 | 39.81 | 39.36 | 39.36 | 323,267 | -0.29(-0.72%) |
Nov 29, 2005 | 39.26 | 39.83 | 39.26 | 39.64 | 104,745 | +0.49(+1.25%) |
Nov 28, 2005 | 39.57 | 39.57 | 39.16 | 39.16 | 35,474 | -0.26(-0.65%) |
Nov 25, 2005 | 39.23 | 39.47 | 39.23 | 39.41 | 23,606 | +0.19(+0.49%) |
Nov 23, 2005 | 39.07 | 39.46 | 39.07 | 39.22 | 69,013 | +0.01(+0.02%) |
Nov 22, 2005 | 39.15 | 39.32 | 38.88 | 39.21 | 55,597 | +0.08(+0.20%) |
Nov 21, 2005 | 38.74 | 39.13 | 38.70 | 39.13 | 49,663 | +0.39(+1.00%) |
Nov 18, 2005 | 38.76 | 38.89 | 38.45 | 38.74 | 64,498 | +0.11(+0.28%) |
Nov 17, 2005 | 38.14 | 38.64 | 38.14 | 38.64 | 105,648 | +0.62(+1.63%) |
Nov 16, 2005 | 38.01 | 38.19 | 37.90 | 38.02 | 33,926 | -0.08(-0.20%) |
Nov 15, 2005 | 38.16 | 38.49 | 37.99 | 38.09 | 40,376 | -0.06(-0.16%) |
Nov 14, 2005 | 38.38 | 38.56 | 38.04 | 38.16 | 41,021 | -0.19(-0.49%) |
Nov 11, 2005 | 37.84 | 38.37 | 37.82 | 38.34 | 42,569 | +0.53(+1.39%) |
Nov 10, 2005 | 37.53 | 37.90 | 37.24 | 37.81 | 37,667 | +0.33(+0.89%) |
Nov 09, 2005 | 37.52 | 37.88 | 37.44 | 37.48 | 33,023 | -0.11(-0.29%) |
Nov 08, 2005 | 37.60 | 37.69 | 37.49 | 37.59 | 34,055 | -0.12(-0.31%) |
Nov 07, 2005 | 37.60 | 37.79 | 37.49 | 37.71 | 32,507 | +0.05(+0.14%) |
Nov 04, 2005 | 37.79 | 37.79 | 37.30 | 37.65 | 39,860 | +0.01(+0.02%) |
Nov 03, 2005 | 38.02 | 38.02 | 37.55 | 37.64 | 62,821 | -0.18(-0.47%) |
Nov 02, 2005 | 37.27 | 37.82 | 37.27 | 37.82 | 74,818 | +0.58(+1.56%) |
Nov 01, 2005 | 37.06 | 37.36 | 37.06 | 37.24 | 39,860 | +0.15(+0.40%) |
Oct 31, 2005 | 37.10 | 37.32 | 37.07 | 37.09 | 75,592 | -0.01(-0.02%) |
Oct 28, 2005 | 36.75 | 37.10 | 36.32 | 37.10 | 35,474 | +0.69(+1.90%) |
Oct 27, 2005 | 36.98 | 37.06 | 36.41 | 36.41 | 39,086 | -0.54(-1.47%) |
Oct 26, 2005 | 36.71 | 37.51 | 36.71 | 36.95 | 76,624 | +0.24(+0.65%) |
Oct 25, 2005 | 36.94 | 37.12 | 36.50 | 36.71 | 47,341 | -0.05(-0.15%) |
Oct 24, 2005 | 35.97 | 36.77 | 35.97 | 36.77 | 51,469 | +0.93(+2.60%) |
Oct 21, 2005 | 35.69 | 36.01 | 35.51 | 35.84 | 84,880 | +0.46(+1.29%) |
Oct 20, 2005 | 35.90 | 36.12 | 35.32 | 35.38 | 59,209 | -0.46(-1.28%) |
Oct 19, 2005 | 35.23 | 35.84 | 35.02 | 35.84 | 123,579 | +0.37(+1.05%) |
Oct 18, 2005 | 36.12 | 36.12 | 35.47 | 35.47 | 77,527 | -0.54(-1.51%) |
Oct 17, 2005 | 35.70 | 36.05 | 35.70 | 36.01 | 68,755 | +0.31(+0.87%) |
Oct 14, 2005 | 35.52 | 35.78 | 35.28 | 35.70 | 104,616 | +0.22(+0.63%) |
Oct 13, 2005 | 35.48 | 35.57 | 35.08 | 35.47 | 327,265 | -0.11(-0.31%) |
Oct 12, 2005 | 35.92 | 36.12 | 35.43 | 35.58 | 219,166 | -0.34(-0.95%) |
Oct 11, 2005 | 35.88 | 36.29 | 35.88 | 35.92 | 70,948 | +0.02(+0.04%) |
Oct 10, 2005 | 36.02 | 36.27 | 35.82 | 35.91 | 57,790 | -0.16(-0.45%) |
Oct 07, 2005 | 35.66 | 36.19 | 35.66 | 36.07 | 52,501 | +0.50(+1.39%) |
Oct 06, 2005 | 35.78 | 36.09 | 35.25 | 35.57 | 94,296 | -0.22(-0.63%) |
Oct 05, 2005 | 36.93 | 36.93 | 35.80 | 35.80 | 219,295 | -1.14(-3.09%) |
Oct 04, 2005 | 37.33 | 37.45 | 36.93 | 36.94 | 46,310 | -0.44(-1.18%) |