Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.31 | 39.41 | 39.26 | 39.31 | 8,043,773 | -0.10(-0.25%) |
Dec 29, 2005 | 39.59 | 39.70 | 39.27 | 39.41 | 8,141,314 | -0.11(-0.28%) |
Dec 28, 2005 | 39.44 | 39.68 | 39.44 | 39.52 | 8,577,955 | +0.08(+0.20%) |
Dec 27, 2005 | 39.98 | 40.03 | 39.42 | 39.44 | 9,676,745 | -0.53(-1.33%) |
Dec 23, 2005 | 40.10 | 40.23 | 39.91 | 39.97 | 5,490,276 | -0.14(-0.34%) |
Dec 22, 2005 | 39.87 | 40.11 | 39.61 | 40.11 | 7,918,406 | +0.29(+0.72%) |
Dec 21, 2005 | 39.89 | 40.03 | 39.70 | 39.82 | 9,604,430 | +0.07(+0.16%) |
Dec 20, 2005 | 39.85 | 40.02 | 39.68 | 39.76 | 10,620,508 | -0.27(-0.67%) |
Dec 19, 2005 | 39.81 | 40.55 | 39.96 | 40.02 | 16,274,219 | +0.22(+0.54%) |
Dec 16, 2005 | 39.35 | 40.13 | 39.37 | 39.81 | 20,176,320 | +0.46(+1.16%) |
Dec 15, 2005 | 39.32 | 39.47 | 39.24 | 39.35 | 10,613,934 | +0.03(+0.08%) |
Dec 14, 2005 | 39.51 | 39.56 | 39.28 | 39.32 | 15,592,808 | -0.09(-0.23%) |
Dec 13, 2005 | 39.33 | 39.57 | 39.24 | 39.41 | 19,546,890 | +0.07(+0.17%) |
Dec 12, 2005 | 39.34 | 39.42 | 39.25 | 39.34 | 12,171,074 | +0.03(+0.08%) |
Dec 09, 2005 | 39.24 | 39.47 | 39.23 | 39.31 | 12,435,108 | +0.01(+0.03%) |
Dec 08, 2005 | 39.27 | 39.74 | 39.16 | 39.30 | 15,915,702 | +0.03(+0.07%) |
Dec 07, 2005 | 39.50 | 39.54 | 39.09 | 39.27 | 21,964,776 | -0.28(-0.71%) |
Dec 06, 2005 | 40.06 | 40.06 | 39.51 | 39.55 | 22,646,188 | -0.38(-0.95%) |
Dec 05, 2005 | 39.90 | 40.55 | 39.72 | 39.93 | 33,553,508 | -0.10(-0.26%) |
Dec 02, 2005 | 40.30 | 40.42 | 40.03 | 40.04 | 10,423,744 | -0.31(-0.78%) |
Dec 01, 2005 | 40.46 | 40.59 | 40.31 | 40.35 | 10,646,345 | -0.04(-0.10%) |
Nov 30, 2005 | 40.87 | 40.97 | 40.37 | 40.39 | 11,760,576 | -0.16(-0.40%) |
Nov 29, 2005 | 41.08 | 41.08 | 40.53 | 40.55 | 13,172,934 | -0.26(-0.64%) |
Nov 28, 2005 | 41.04 | 41.17 | 40.68 | 40.81 | 19,414,184 | +0.16(+0.40%) |
Nov 25, 2005 | 40.62 | 40.78 | 40.52 | 40.65 | 7,788,148 | +0.31(+0.78%) |
Nov 23, 2005 | 40.19 | 40.45 | 40.10 | 40.34 | 11,744,523 | +0.04(+0.10%) |
Nov 22, 2005 | 40.37 | 40.42 | 40.00 | 40.30 | 16,245,018 | -0.25(-0.61%) |
Nov 21, 2005 | 40.91 | 40.91 | 40.36 | 40.55 | 16,770,027 | -0.37(-0.90%) |
Nov 18, 2005 | 41.43 | 41.71 | 40.78 | 40.91 | 17,881,354 | -0.52(-1.25%) |
Nov 17, 2005 | 41.61 | 41.64 | 41.25 | 41.43 | 16,200,222 | +0.06(+0.14%) |
Nov 16, 2005 | 41.72 | 41.72 | 40.98 | 41.37 | 23,190,918 | +0.27(+0.67%) |
Nov 15, 2005 | 40.80 | 41.53 | 40.46 | 41.10 | 57,467,884 | +1.52(+3.83%) |
Nov 14, 2005 | 39.94 | 39.98 | 39.53 | 39.58 | 13,609,728 | -0.27(-0.67%) |
Nov 11, 2005 | 40.06 | 40.15 | 39.85 | 39.85 | 9,023,770 | -0.32(-0.80%) |
Nov 10, 2005 | 39.91 | 40.29 | 39.63 | 40.17 | 9,368,986 | +0.26(+0.64%) |
Nov 09, 2005 | 39.85 | 40.16 | 39.63 | 39.91 | 10,794,339 | +0.16(+0.41%) |
Nov 08, 2005 | 39.87 | 40.03 | 39.66 | 39.75 | 11,304,059 | -0.43(-1.07%) |
Nov 07, 2005 | 39.57 | 40.28 | 39.38 | 40.18 | 14,927,144 | +0.36(+0.90%) |
Nov 04, 2005 | 40.03 | 40.11 | 39.24 | 39.82 | 23,297,328 | -0.21(-0.52%) |
Nov 03, 2005 | 40.10 | 40.26 | 39.87 | 40.03 | 25,951,116 | -0.07(-0.16%) |
Nov 02, 2005 | 40.46 | 41.01 | 39.93 | 40.10 | 24,044,938 | -0.39(-0.97%) |
Nov 01, 2005 | 40.87 | 41.04 | 40.42 | 40.49 | 15,129,870 | -0.47(-1.15%) |
Oct 31, 2005 | 41.15 | 41.21 | 40.91 | 40.96 | 15,167,174 | -0.22(-0.52%) |
Oct 28, 2005 | 40.59 | 41.20 | 40.38 | 41.17 | 14,137,489 | +0.99(+2.46%) |
Oct 27, 2005 | 40.88 | 40.89 | 39.93 | 40.19 | 21,554,584 | -0.90(-2.18%) |
Oct 26, 2005 | 41.34 | 41.59 | 40.93 | 41.08 | 13,967,022 | -0.50(-1.21%) |
Oct 25, 2005 | 41.71 | 41.83 | 41.38 | 41.59 | 10,863,596 | -0.34(-0.81%) |
Oct 24, 2005 | 41.99 | 42.19 | 41.50 | 41.93 | 13,371,991 | +0.02(+0.05%) |
Oct 21, 2005 | 42.06 | 42.18 | 41.78 | 41.91 | 21,232,606 | -0.07(-0.16%) |
Oct 20, 2005 | 42.12 | 42.25 | 41.80 | 41.97 | 13,181,037 | -0.10(-0.23%) |
Oct 19, 2005 | 41.27 | 42.09 | 41.00 | 42.07 | 20,996,398 | +0.88(+2.14%) |
Oct 18, 2005 | 41.61 | 41.86 | 40.98 | 41.19 | 30,249,956 | -0.02(-0.05%) |
Oct 17, 2005 | 41.63 | 41.63 | 40.99 | 41.21 | 14,181,673 | -0.46(-1.10%) |
Oct 14, 2005 | 42.02 | 41.89 | 41.49 | 41.67 | 20,362,534 | -0.21(-0.50%) |
Oct 13, 2005 | 40.42 | 42.25 | 40.40 | 41.87 | 30,237,878 | +1.45(+3.59%) |
Oct 12, 2005 | 40.18 | 40.62 | 39.99 | 40.42 | 12,301,944 | +0.33(+0.83%) |
Oct 11, 2005 | 40.21 | 40.34 | 39.95 | 40.09 | 11,935,324 | -0.12(-0.29%) |
Oct 10, 2005 | 40.08 | 40.66 | 39.59 | 40.21 | 11,730,305 | +0.09(+0.21%) |
Oct 07, 2005 | 40.42 | 40.42 | 39.98 | 40.12 | 17,864,688 | -0.15(-0.37%) |
Oct 06, 2005 | 40.93 | 40.94 | 40.02 | 40.27 | 19,407,610 | -0.44(-1.09%) |
Oct 05, 2005 | 41.24 | 41.33 | 40.72 | 40.72 | 8,030,472 | -0.52(-1.27%) |
Oct 04, 2005 | 41.22 | 41.39 | 40.85 | 41.24 | 9,370,515 | +0.31(+0.75%) |