Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 41.26 | 42.20 | 40.96 | 41.66 | 3,109,299 | +0.09(+0.21%) |
Dec 29, 2005 | 41.78 | 42.48 | 41.43 | 41.57 | 2,957,369 | -0.36(-0.86%) |
Dec 28, 2005 | 41.50 | 42.53 | 41.36 | 41.93 | 3,967,880 | +0.67(+1.63%) |
Dec 27, 2005 | 42.13 | 42.14 | 40.88 | 41.26 | 4,210,337 | -1.28(-3.01%) |
Dec 23, 2005 | 42.09 | 42.61 | 41.25 | 42.54 | 3,216,039 | -0.22(-0.51%) |
Dec 22, 2005 | 43.33 | 43.38 | 42.55 | 42.76 | 3,821,505 | -0.23(-0.53%) |
Dec 21, 2005 | 43.44 | 43.96 | 42.76 | 42.98 | 3,996,104 | -0.43(-0.98%) |
Dec 20, 2005 | 42.42 | 43.41 | 42.38 | 43.41 | 4,723,624 | +0.99(+2.34%) |
Dec 19, 2005 | 43.10 | 43.30 | 42.10 | 42.42 | 4,513,145 | -0.33(-0.76%) |
Dec 16, 2005 | 44.15 | 44.21 | 42.67 | 42.74 | 6,976,143 | -1.40(-3.17%) |
Dec 15, 2005 | 45.06 | 45.12 | 43.76 | 44.14 | 5,684,292 | -1.05(-2.33%) |
Dec 14, 2005 | 44.63 | 45.28 | 43.90 | 45.19 | 5,362,268 | +0.57(+1.27%) |
Dec 13, 2005 | 44.92 | 45.56 | 44.41 | 44.63 | 6,482,973 | +0.41(+0.92%) |
Dec 12, 2005 | 44.58 | 44.97 | 43.99 | 44.22 | 5,775,120 | +0.73(+1.67%) |
Dec 09, 2005 | 43.96 | 43.97 | 42.92 | 43.50 | 5,312,125 | -0.56(-1.27%) |
Dec 08, 2005 | 42.92 | 44.20 | 42.92 | 44.06 | 6,292,160 | +1.13(+2.62%) |
Dec 07, 2005 | 42.93 | 43.67 | 42.57 | 42.93 | 6,948,219 | +0.27(+0.62%) |
Dec 06, 2005 | 42.63 | 43.12 | 41.88 | 42.66 | 6,500,087 | +0.88(+2.10%) |
Dec 05, 2005 | 41.96 | 42.36 | 41.54 | 41.78 | 5,637,302 | +0.29(+0.71%) |
Dec 02, 2005 | 41.40 | 41.82 | 40.87 | 41.49 | 4,612,830 | +0.26(+0.63%) |
Dec 01, 2005 | 40.43 | 41.32 | 40.21 | 41.23 | 5,880,960 | +1.13(+2.82%) |
Nov 30, 2005 | 39.58 | 40.56 | 39.50 | 40.10 | 8,409,865 | -0.10(-0.25%) |
Nov 29, 2005 | 40.14 | 40.37 | 39.58 | 40.20 | 4,926,297 | +0.68(+1.72%) |
Nov 28, 2005 | 40.89 | 40.74 | 39.17 | 39.52 | 5,923,746 | -1.37(-3.34%) |
Nov 25, 2005 | 40.80 | 41.08 | 40.54 | 40.89 | 1,689,389 | +0.00(+0.00%) |
Nov 23, 2005 | 41.53 | 41.56 | 40.64 | 40.89 | 4,823,159 | -0.65(-1.56%) |
Nov 22, 2005 | 40.80 | 41.69 | 40.61 | 41.53 | 4,150,736 | +1.19(+2.96%) |
Nov 21, 2005 | 39.53 | 40.43 | 39.08 | 40.34 | 5,564,640 | +1.30(+3.33%) |
Nov 18, 2005 | 39.23 | 39.27 | 38.72 | 39.04 | 5,356,563 | -0.03(-0.07%) |
Nov 17, 2005 | 39.53 | 39.95 | 38.69 | 39.07 | 7,072,825 | -0.14(-0.36%) |
Nov 16, 2005 | 37.50 | 39.51 | 37.54 | 39.21 | 8,203,438 | +1.71(+4.55%) |
Nov 15, 2005 | 36.64 | 38.56 | 36.50 | 37.50 | 7,116,212 | +1.00(+2.74%) |
Nov 14, 2005 | 37.25 | 37.30 | 36.04 | 36.50 | 5,343,652 | -0.17(-0.45%) |
Nov 11, 2005 | 36.58 | 37.16 | 36.25 | 36.67 | 4,602,020 | +0.32(+0.88%) |
Nov 10, 2005 | 38.03 | 38.04 | 35.98 | 36.35 | 8,411,066 | -2.04(-5.33%) |
Nov 09, 2005 | 38.78 | 39.31 | 38.03 | 38.39 | 7,333,447 | -0.46(-1.18%) |
Nov 08, 2005 | 38.23 | 39.19 | 37.67 | 38.85 | 7,051,057 | +0.81(+2.12%) |
Nov 07, 2005 | 39.10 | 39.11 | 37.79 | 38.05 | 7,233,012 | -1.21(-3.07%) |
Nov 04, 2005 | 41.22 | 41.22 | 38.97 | 39.25 | 7,011,123 | -1.97(-4.77%) |
Nov 03, 2005 | 40.23 | 41.46 | 39.97 | 41.22 | 6,112,757 | +1.42(+3.56%) |
Nov 02, 2005 | 40.13 | 40.57 | 39.18 | 39.80 | 9,100,303 | -0.16(-0.40%) |
Nov 01, 2005 | 40.05 | 40.06 | 39.31 | 39.96 | 7,304,923 | -0.26(-0.65%) |
Oct 31, 2005 | 40.23 | 41.10 | 39.55 | 40.22 | 6,337,799 | -0.01(-0.03%) |
Oct 28, 2005 | 38.60 | 40.52 | 38.07 | 40.23 | 6,868,801 | +1.64(+4.25%) |
Oct 27, 2005 | 40.57 | 40.99 | 38.59 | 38.59 | 5,813,853 | -1.87(-4.63%) |
Oct 26, 2005 | 40.85 | 41.46 | 39.97 | 40.47 | 5,905,281 | -0.43(-1.06%) |
Oct 25, 2005 | 40.37 | 41.10 | 39.82 | 40.90 | 6,250,124 | +0.73(+1.82%) |
Oct 24, 2005 | 38.59 | 40.49 | 38.17 | 40.17 | 5,430,726 | +1.45(+3.75%) |
Oct 21, 2005 | 38.32 | 39.47 | 37.86 | 38.71 | 7,103,301 | +0.40(+1.04%) |
Oct 20, 2005 | 40.30 | 40.30 | 37.71 | 38.31 | 8,681,746 | -2.08(-5.15%) |
Oct 19, 2005 | 39.62 | 40.49 | 38.65 | 40.39 | 7,772,271 | +0.89(+2.26%) |
Oct 18, 2005 | 41.32 | 41.43 | 39.36 | 39.50 | 7,680,543 | -2.46(-5.87%) |
Oct 17, 2005 | 41.78 | 42.40 | 41.78 | 41.96 | 4,814,151 | +0.65(+1.56%) |
Oct 14, 2005 | 39.84 | 41.48 | 39.11 | 41.32 | 5,559,386 | +1.07(+2.66%) |
Oct 13, 2005 | 41.80 | 41.83 | 39.03 | 40.25 | 8,943,870 | -1.91(-4.52%) |
Oct 12, 2005 | 42.90 | 43.03 | 41.66 | 42.15 | 4,774,217 | -0.65(-1.51%) |
Oct 11, 2005 | 41.60 | 43.40 | 41.56 | 42.80 | 6,040,396 | +1.62(+3.93%) |
Oct 10, 2005 | 42.23 | 42.27 | 40.88 | 41.18 | 4,742,540 | -1.05(-2.49%) |
Oct 07, 2005 | 41.36 | 42.58 | 41.33 | 42.23 | 5,017,875 | +1.04(+2.52%) |
Oct 06, 2005 | 41.13 | 42.62 | 40.03 | 41.19 | 8,559,092 | -0.89(-2.12%) |
Oct 05, 2005 | 44.03 | 44.93 | 42.06 | 42.08 | 6,861,145 | -2.13(-4.82%) |
Oct 04, 2005 | 46.00 | 46.01 | 44.22 | 44.22 | 3,705,306 | -1.85(-4.01%) |