Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.63 | 39.64 | 39.26 | 39.35 | 3,957,541 | -0.30(-0.76%) |
Dec 29, 2005 | 40.00 | 40.06 | 39.57 | 39.65 | 3,148,852 | -0.22(-0.55%) |
Dec 28, 2005 | 40.00 | 40.09 | 39.70 | 39.88 | 3,150,156 | -0.09(-0.21%) |
Dec 27, 2005 | 40.12 | 40.27 | 39.94 | 39.96 | 1,057,441 | -0.10(-0.24%) |
Dec 23, 2005 | 39.97 | 40.17 | 39.94 | 40.06 | 2,845,328 | +0.10(+0.26%) |
Dec 22, 2005 | 39.36 | 39.95 | 39.35 | 39.95 | 3,824,688 | -0.21(-0.53%) |
Dec 21, 2005 | 40.03 | 40.26 | 39.94 | 40.17 | 1,664,325 | +0.26(+0.66%) |
Dec 20, 2005 | 39.91 | 40.07 | 39.71 | 39.91 | 2,411,560 | -0.11(-0.28%) |
Dec 19, 2005 | 40.51 | 40.55 | 39.94 | 40.02 | 3,634,946 | -0.50(-1.23%) |
Dec 16, 2005 | 40.48 | 40.56 | 40.41 | 40.51 | 2,263,711 | +0.18(+0.44%) |
Dec 15, 2005 | 40.64 | 40.88 | 40.29 | 40.34 | 3,125,867 | -0.37(-0.90%) |
Dec 14, 2005 | 40.37 | 40.77 | 40.27 | 40.70 | 2,133,140 | +0.18(+0.45%) |
Dec 13, 2005 | 40.18 | 40.54 | 40.18 | 40.52 | 1,785,604 | +0.28(+0.69%) |
Dec 12, 2005 | 40.46 | 40.46 | 40.07 | 40.24 | 1,541,579 | -0.03(-0.08%) |
Dec 09, 2005 | 40.12 | 40.38 | 40.05 | 40.27 | 870,144 | +0.09(+0.23%) |
Dec 08, 2005 | 40.15 | 40.43 | 39.91 | 40.18 | 2,116,350 | +0.34(+0.86%) |
Dec 07, 2005 | 40.46 | 40.46 | 39.71 | 39.84 | 1,831,899 | -0.31(-0.78%) |
Dec 06, 2005 | 40.34 | 40.37 | 40.07 | 40.15 | 2,980,626 | -0.03(-0.08%) |
Dec 05, 2005 | 40.49 | 40.49 | 40.07 | 40.18 | 4,056,651 | -0.37(-0.91%) |
Dec 02, 2005 | 40.45 | 40.60 | 40.29 | 40.55 | 1,396,827 | -0.03(-0.08%) |
Dec 01, 2005 | 40.30 | 40.61 | 40.23 | 40.58 | 5,662,945 | +0.55(+1.38%) |
Nov 30, 2005 | 40.47 | 40.52 | 40.02 | 40.03 | 3,333,704 | -0.37(-0.91%) |
Nov 29, 2005 | 40.49 | 40.52 | 40.32 | 40.40 | 2,716,225 | +0.08(+0.20%) |
Nov 28, 2005 | 40.64 | 40.73 | 40.28 | 40.32 | 3,740,739 | -0.44(-1.08%) |
Nov 25, 2005 | 40.55 | 40.84 | 40.52 | 40.76 | 585,529 | +0.14(+0.35%) |
Nov 23, 2005 | 40.49 | 40.70 | 40.31 | 40.62 | 2,961,391 | +0.20(+0.50%) |
Nov 22, 2005 | 39.72 | 40.44 | 39.72 | 40.41 | 4,624,739 | +0.52(+1.31%) |
Nov 21, 2005 | 39.63 | 39.94 | 39.46 | 39.89 | 2,773,930 | +0.15(+0.37%) |
Nov 18, 2005 | 39.35 | 39.99 | 39.32 | 39.75 | 3,048,275 | +0.31(+0.79%) |
Nov 17, 2005 | 38.86 | 39.48 | 38.86 | 39.43 | 3,729,491 | +0.60(+1.55%) |
Nov 16, 2005 | 38.99 | 39.05 | 38.72 | 38.83 | 2,692,914 | -0.15(-0.38%) |
Nov 15, 2005 | 39.04 | 39.41 | 38.92 | 38.98 | 3,257,905 | -0.01(-0.02%) |
Nov 14, 2005 | 39.26 | 39.75 | 38.99 | 38.99 | 3,454,820 | -0.29(-0.73%) |
Nov 11, 2005 | 38.92 | 39.30 | 38.86 | 39.27 | 3,072,563 | +0.36(+0.91%) |
Nov 10, 2005 | 37.85 | 38.92 | 37.85 | 38.92 | 4,450,971 | +0.98(+2.57%) |
Nov 09, 2005 | 37.68 | 38.37 | 37.61 | 37.94 | 8,573,315 | +0.33(+0.86%) |
Nov 08, 2005 | 37.26 | 37.75 | 37.26 | 37.62 | 6,147,735 | -0.22(-0.58%) |
Nov 07, 2005 | 37.64 | 38.00 | 37.53 | 37.84 | 2,678,896 | +0.21(+0.57%) |
Nov 04, 2005 | 37.70 | 37.77 | 37.18 | 37.62 | 5,483,798 | -0.04(-0.10%) |
Nov 03, 2005 | 38.03 | 38.34 | 37.45 | 37.66 | 4,433,040 | -0.27(-0.71%) |
Nov 02, 2005 | 37.57 | 37.93 | 37.37 | 37.93 | 3,508,776 | +0.36(+0.95%) |
Nov 01, 2005 | 37.67 | 37.94 | 37.20 | 37.57 | 7,416,111 | -0.64(-1.69%) |
Oct 31, 2005 | 38.34 | 38.61 | 38.16 | 38.22 | 4,702,983 | +0.15(+0.40%) |
Oct 28, 2005 | 37.27 | 38.11 | 36.81 | 38.07 | 3,553,930 | +1.05(+2.83%) |
Oct 27, 2005 | 37.36 | 37.46 | 37.00 | 37.02 | 3,237,366 | -0.38(-1.02%) |
Oct 26, 2005 | 37.49 | 37.85 | 37.38 | 37.40 | 7,263,860 | -0.39(-1.04%) |
Oct 25, 2005 | 37.83 | 38.19 | 37.64 | 37.79 | 8,015,985 | +0.07(+0.20%) |
Oct 24, 2005 | 37.48 | 38.05 | 37.18 | 37.72 | 5,715,923 | +0.54(+1.45%) |
Oct 21, 2005 | 38.07 | 38.07 | 36.97 | 37.18 | 2,507,410 | +0.31(+0.83%) |
Oct 20, 2005 | 36.85 | 37.49 | 36.19 | 36.87 | 2,971,497 | -0.55(-1.48%) |
Oct 19, 2005 | 36.65 | 37.43 | 36.47 | 37.42 | 6,092,638 | +0.45(+1.23%) |
Oct 18, 2005 | 37.30 | 37.39 | 36.86 | 36.97 | 3,001,002 | -0.52(-1.37%) |
Oct 17, 2005 | 37.21 | 37.48 | 37.03 | 37.48 | 2,430,958 | +0.31(+0.82%) |
Oct 14, 2005 | 36.81 | 37.53 | 36.57 | 37.18 | 7,349,603 | +0.67(+1.85%) |
Oct 13, 2005 | 36.22 | 36.64 | 35.89 | 36.50 | 5,250,695 | +0.18(+0.51%) |
Oct 12, 2005 | 36.69 | 36.84 | 36.05 | 36.32 | 8,589,453 | -0.71(-1.92%) |
Oct 11, 2005 | 37.08 | 37.42 | 36.80 | 37.03 | 4,024,864 | -0.26(-0.71%) |
Oct 10, 2005 | 37.57 | 37.67 | 37.11 | 37.29 | 4,301,491 | -0.38(-1.01%) |
Oct 07, 2005 | 37.94 | 38.03 | 37.38 | 37.67 | 5,284,111 | -0.15(-0.39%) |
Oct 06, 2005 | 38.03 | 38.22 | 37.60 | 37.82 | 7,867,321 | -0.28(-0.72%) |
Oct 05, 2005 | 38.59 | 38.89 | 38.10 | 38.10 | 4,403,209 | -0.72(-1.86%) |
Oct 04, 2005 | 39.32 | 39.45 | 38.82 | 38.82 | 1,412,802 | -0.67(-1.71%) |