Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.92 | 41.03 | 40.38 | 40.40 | 836,304 | -0.71(-1.73%) |
Dec 29, 2005 | 41.57 | 41.84 | 41.09 | 41.11 | 566,469 | -0.39(-0.94%) |
Dec 28, 2005 | 41.21 | 41.70 | 41.09 | 41.51 | 415,104 | +0.35(+0.84%) |
Dec 27, 2005 | 42.18 | 42.42 | 41.16 | 41.16 | 630,190 | -1.02(-2.41%) |
Dec 23, 2005 | 42.01 | 42.25 | 41.94 | 42.18 | 492,972 | +0.30(+0.71%) |
Dec 22, 2005 | 41.15 | 41.91 | 41.14 | 41.88 | 493,317 | +0.71(+1.73%) |
Dec 21, 2005 | 41.56 | 41.82 | 41.04 | 41.17 | 674,587 | -0.10(-0.25%) |
Dec 20, 2005 | 40.54 | 41.49 | 40.52 | 41.27 | 766,947 | +0.73(+1.80%) |
Dec 19, 2005 | 41.09 | 41.10 | 40.42 | 40.54 | 702,882 | -0.64(-1.56%) |
Dec 16, 2005 | 41.93 | 42.05 | 40.85 | 41.18 | 1,289,824 | -0.63(-1.50%) |
Dec 15, 2005 | 41.83 | 42.15 | 41.49 | 41.81 | 621,793 | -0.01(-0.02%) |
Dec 14, 2005 | 41.51 | 42.08 | 41.45 | 41.82 | 795,127 | +0.27(+0.65%) |
Dec 13, 2005 | 40.95 | 41.64 | 40.73 | 41.55 | 982,953 | +0.52(+1.27%) |
Dec 12, 2005 | 41.17 | 41.17 | 40.80 | 41.03 | 609,371 | -0.01(-0.02%) |
Dec 09, 2005 | 40.72 | 41.24 | 40.65 | 41.04 | 954,659 | +0.33(+0.81%) |
Dec 08, 2005 | 40.62 | 40.88 | 40.37 | 40.71 | 761,426 | +0.07(+0.17%) |
Dec 07, 2005 | 40.49 | 40.88 | 40.31 | 40.64 | 706,907 | -0.04(-0.11%) |
Dec 06, 2005 | 40.58 | 40.99 | 40.45 | 40.68 | 580,041 | +0.22(+0.54%) |
Dec 05, 2005 | 40.34 | 40.53 | 40.09 | 40.46 | 866,094 | -0.25(-0.62%) |
Dec 02, 2005 | 40.32 | 41.25 | 40.31 | 40.72 | 1,139,034 | +0.39(+0.97%) |
Dec 01, 2005 | 39.82 | 40.38 | 39.70 | 40.32 | 802,028 | +0.59(+1.49%) |
Nov 30, 2005 | 39.98 | 40.15 | 39.64 | 39.73 | 1,284,994 | +0.14(+0.35%) |
Nov 29, 2005 | 38.90 | 39.69 | 38.90 | 39.59 | 671,136 | +0.84(+2.18%) |
Nov 28, 2005 | 39.43 | 39.49 | 38.69 | 38.75 | 631,110 | -0.98(-2.47%) |
Nov 25, 2005 | 39.69 | 39.73 | 39.50 | 39.73 | 158,151 | +0.13(+0.33%) |
Nov 23, 2005 | 39.43 | 39.72 | 39.25 | 39.60 | 1,021,600 | +0.13(+0.33%) |
Nov 22, 2005 | 39.78 | 39.79 | 39.30 | 39.47 | 874,145 | -0.29(-0.72%) |
Nov 21, 2005 | 38.93 | 39.90 | 38.83 | 39.76 | 1,029,881 | +0.74(+1.89%) |
Nov 18, 2005 | 39.22 | 39.31 | 38.91 | 39.02 | 1,505,485 | +0.03(+0.07%) |
Nov 17, 2005 | 39.09 | 39.21 | 38.95 | 38.99 | 981,458 | +0.01(+0.02%) |
Nov 16, 2005 | 39.00 | 39.25 | 38.70 | 38.98 | 851,716 | -0.03(-0.07%) |
Nov 15, 2005 | 38.12 | 39.05 | 38.12 | 39.01 | 1,095,097 | +0.87(+2.28%) |
Nov 14, 2005 | 38.53 | 38.65 | 37.91 | 38.14 | 1,709,184 | -0.57(-1.48%) |
Nov 11, 2005 | 38.89 | 39.09 | 38.57 | 38.72 | 648,823 | -0.17(-0.45%) |
Nov 10, 2005 | 39.25 | 39.25 | 37.60 | 38.89 | 1,522,163 | -0.22(-0.56%) |
Nov 09, 2005 | 39.60 | 39.62 | 39.05 | 39.11 | 881,161 | -0.43(-1.08%) |
Nov 08, 2005 | 39.52 | 39.78 | 39.36 | 39.53 | 531,733 | -0.25(-0.63%) |
Nov 07, 2005 | 39.71 | 39.98 | 39.60 | 39.78 | 591,083 | +0.09(+0.22%) |
Nov 04, 2005 | 39.23 | 39.78 | 39.21 | 39.70 | 839,179 | +0.54(+1.38%) |
Nov 03, 2005 | 39.52 | 39.81 | 39.12 | 39.16 | 776,954 | -0.23(-0.60%) |
Nov 02, 2005 | 38.88 | 39.65 | 38.85 | 39.39 | 685,629 | +0.48(+1.23%) |
Nov 01, 2005 | 39.64 | 39.65 | 38.91 | 38.92 | 1,053,460 | -0.92(-2.31%) |
Oct 31, 2005 | 39.66 | 40.12 | 39.51 | 39.84 | 1,109,589 | +0.09(+0.22%) |
Oct 28, 2005 | 39.03 | 39.84 | 38.95 | 39.75 | 1,083,595 | +0.76(+1.94%) |
Oct 27, 2005 | 39.74 | 39.78 | 38.35 | 38.99 | 1,849,278 | -0.97(-2.42%) |
Oct 26, 2005 | 41.14 | 41.14 | 39.72 | 39.96 | 1,587,494 | -1.43(-3.47%) |
Oct 25, 2005 | 41.50 | 41.72 | 40.99 | 41.39 | 602,355 | -0.07(-0.17%) |
Oct 24, 2005 | 41.44 | 41.65 | 41.14 | 41.46 | 1,132,133 | +0.32(+0.78%) |
Oct 21, 2005 | 41.60 | 41.78 | 40.94 | 41.14 | 768,097 | -0.32(-0.78%) |
Oct 20, 2005 | 41.69 | 42.05 | 41.25 | 41.46 | 681,258 | -0.61(-1.45%) |
Oct 19, 2005 | 41.56 | 42.09 | 41.36 | 42.07 | 526,557 | +0.56(+1.34%) |
Oct 18, 2005 | 41.51 | 41.77 | 41.30 | 41.51 | 616,617 | -0.30(-0.71%) |
Oct 17, 2005 | 41.30 | 41.92 | 41.21 | 41.81 | 514,250 | +0.23(+0.54%) |
Oct 14, 2005 | 41.32 | 41.64 | 41.14 | 41.58 | 525,867 | +0.27(+0.65%) |
Oct 13, 2005 | 41.04 | 41.35 | 40.95 | 41.31 | 811,115 | +0.17(+0.40%) |
Oct 12, 2005 | 40.86 | 41.50 | 40.78 | 41.15 | 812,725 | +0.14(+0.34%) |
Oct 11, 2005 | 40.91 | 41.42 | 40.73 | 41.01 | 650,203 | +0.04(+0.11%) |
Oct 10, 2005 | 41.38 | 41.38 | 40.91 | 40.97 | 463,642 | -0.43(-1.05%) |
Oct 07, 2005 | 41.38 | 41.51 | 41.11 | 41.40 | 443,973 | -0.03(-0.06%) |
Oct 06, 2005 | 41.56 | 41.65 | 41.11 | 41.43 | 658,024 | +0.00(+0.00%) |
Oct 05, 2005 | 41.53 | 41.86 | 41.21 | 41.43 | 541,050 | -0.17(-0.40%) |
Oct 04, 2005 | 41.82 | 42.43 | 41.51 | 41.59 | 1,066,802 | -0.14(-0.33%) |