Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.03 | 40.05 | 39.81 | 39.86 | 570,860 | -0.29(-0.73%) |
Dec 29, 2005 | 40.18 | 40.29 | 40.05 | 40.15 | 347,423 | +0.05(+0.14%) |
Dec 28, 2005 | 40.38 | 40.38 | 39.97 | 40.10 | 445,580 | -0.13(-0.33%) |
Dec 27, 2005 | 40.56 | 40.85 | 40.10 | 40.23 | 476,707 | -0.33(-0.82%) |
Dec 23, 2005 | 40.69 | 41.01 | 40.49 | 40.56 | 529,918 | -0.02(-0.04%) |
Dec 22, 2005 | 40.41 | 40.65 | 40.36 | 40.58 | 507,187 | +0.19(+0.48%) |
Dec 21, 2005 | 40.49 | 40.83 | 40.23 | 40.39 | 708,021 | -0.12(-0.29%) |
Dec 20, 2005 | 39.99 | 40.82 | 39.99 | 40.50 | 851,640 | +0.48(+1.20%) |
Dec 19, 2005 | 40.32 | 40.18 | 39.91 | 40.02 | 745,734 | -0.30(-0.75%) |
Dec 16, 2005 | 40.40 | 40.84 | 40.21 | 40.32 | 776,731 | -0.07(-0.17%) |
Dec 15, 2005 | 40.66 | 40.73 | 40.20 | 40.39 | 792,746 | -0.26(-0.65%) |
Dec 14, 2005 | 40.63 | 40.86 | 40.42 | 40.66 | 932,232 | +0.03(+0.08%) |
Dec 13, 2005 | 40.10 | 41.00 | 40.08 | 40.63 | 1,840,313 | +0.45(+1.12%) |
Dec 12, 2005 | 40.03 | 40.26 | 39.66 | 40.18 | 1,152,956 | +0.35(+0.87%) |
Dec 09, 2005 | 39.37 | 40.03 | 39.30 | 39.83 | 992,418 | +0.45(+1.14%) |
Dec 08, 2005 | 38.70 | 39.61 | 38.56 | 39.38 | 1,392,408 | +0.64(+1.66%) |
Dec 07, 2005 | 39.18 | 39.22 | 38.52 | 38.74 | 817,544 | -0.59(-1.50%) |
Dec 06, 2005 | 38.77 | 39.70 | 38.77 | 39.33 | 908,985 | +0.43(+1.09%) |
Dec 05, 2005 | 38.98 | 39.09 | 38.59 | 38.90 | 854,482 | -0.43(-1.08%) |
Dec 02, 2005 | 39.14 | 39.35 | 38.72 | 39.33 | 694,460 | -0.19(-0.49%) |
Dec 01, 2005 | 39.02 | 39.57 | 38.96 | 39.52 | 1,057,512 | +0.74(+1.90%) |
Nov 30, 2005 | 39.37 | 39.40 | 38.78 | 38.78 | 1,018,636 | -0.53(-1.36%) |
Nov 29, 2005 | 38.81 | 39.59 | 38.33 | 39.32 | 1,201,906 | +0.51(+1.32%) |
Nov 28, 2005 | 39.03 | 39.25 | 38.71 | 38.81 | 1,008,046 | -0.22(-0.56%) |
Nov 25, 2005 | 38.82 | 39.45 | 38.72 | 39.02 | 318,880 | +0.29(+0.74%) |
Nov 23, 2005 | 38.88 | 39.07 | 38.65 | 38.74 | 601,598 | -0.16(-0.42%) |
Nov 22, 2005 | 38.33 | 38.98 | 38.31 | 38.90 | 1,034,522 | +0.36(+0.94%) |
Nov 21, 2005 | 37.99 | 38.69 | 37.93 | 38.54 | 1,103,490 | +0.47(+1.24%) |
Nov 18, 2005 | 38.33 | 38.36 | 37.78 | 38.06 | 1,009,337 | +0.01(+0.02%) |
Nov 17, 2005 | 37.94 | 38.13 | 37.63 | 38.06 | 1,078,305 | +0.29(+0.78%) |
Nov 16, 2005 | 37.61 | 37.97 | 37.49 | 37.76 | 923,321 | +0.05(+0.14%) |
Nov 15, 2005 | 37.33 | 38.04 | 37.23 | 37.71 | 1,416,818 | +0.38(+1.02%) |
Nov 14, 2005 | 37.96 | 37.96 | 37.27 | 37.33 | 1,821,844 | -0.78(-2.05%) |
Nov 11, 2005 | 38.14 | 38.29 | 37.67 | 38.11 | 733,981 | -0.02(-0.06%) |
Nov 10, 2005 | 37.66 | 38.27 | 37.47 | 38.13 | 1,285,339 | +0.61(+1.63%) |
Nov 09, 2005 | 37.76 | 37.93 | 37.40 | 37.52 | 987,252 | -0.15(-0.39%) |
Nov 08, 2005 | 37.06 | 37.93 | 37.05 | 37.67 | 2,018,158 | +0.61(+1.65%) |
Nov 07, 2005 | 36.93 | 37.26 | 36.89 | 37.06 | 1,149,728 | +0.12(+0.34%) |
Nov 04, 2005 | 36.66 | 37.01 | 36.59 | 36.93 | 1,583,426 | +0.36(+1.00%) |
Nov 03, 2005 | 37.18 | 37.24 | 36.43 | 36.57 | 1,725,496 | -0.29(-0.78%) |
Nov 02, 2005 | 36.78 | 36.99 | 36.62 | 36.86 | 1,359,473 | +0.26(+0.70%) |
Nov 01, 2005 | 36.70 | 37.16 | 36.55 | 36.60 | 2,937,476 | +0.43(+1.20%) |
Oct 31, 2005 | 35.93 | 36.30 | 35.62 | 36.17 | 1,466,413 | +0.16(+0.45%) |
Oct 28, 2005 | 35.73 | 36.62 | 35.62 | 36.00 | 1,792,010 | +0.59(+1.66%) |
Oct 27, 2005 | 35.35 | 35.72 | 34.84 | 35.42 | 1,537,318 | +0.08(+0.22%) |
Oct 26, 2005 | 35.63 | 35.70 | 35.14 | 35.34 | 2,381,468 | -0.28(-0.78%) |
Oct 25, 2005 | 36.17 | 36.40 | 35.60 | 35.62 | 3,730,739 | -0.53(-1.46%) |
Oct 24, 2005 | 36.83 | 37.04 | 36.10 | 36.14 | 3,158,587 | -0.60(-1.62%) |
Oct 21, 2005 | 37.98 | 37.99 | 36.71 | 36.74 | 2,647,654 | -1.22(-3.20%) |
Oct 20, 2005 | 37.32 | 38.48 | 37.16 | 37.95 | 2,392,834 | -0.44(-1.15%) |
Oct 19, 2005 | 38.19 | 38.40 | 37.75 | 38.40 | 1,066,423 | +0.21(+0.55%) |
Oct 18, 2005 | 38.04 | 38.25 | 37.86 | 38.19 | 1,066,036 | +0.15(+0.39%) |
Oct 17, 2005 | 37.89 | 38.08 | 37.62 | 38.04 | 926,937 | +0.02(+0.06%) |
Oct 14, 2005 | 37.48 | 38.15 | 37.36 | 38.02 | 1,315,819 | +0.53(+1.43%) |
Oct 13, 2005 | 37.69 | 37.74 | 37.16 | 37.48 | 791,584 | -0.22(-0.60%) |
Oct 12, 2005 | 37.77 | 38.11 | 37.51 | 37.71 | 1,704,314 | -0.22(-0.59%) |
Oct 11, 2005 | 38.17 | 38.33 | 37.78 | 37.93 | 944,114 | -0.29(-0.75%) |
Oct 10, 2005 | 38.27 | 38.64 | 38.07 | 38.22 | 924,612 | +0.09(+0.22%) |
Oct 07, 2005 | 37.99 | 38.40 | 37.99 | 38.13 | 835,884 | +0.14(+0.37%) |
Oct 06, 2005 | 38.20 | 38.34 | 37.80 | 37.99 | 1,143,916 | -0.28(-0.73%) |
Oct 05, 2005 | 38.53 | 38.77 | 38.27 | 38.27 | 817,285 | -0.32(-0.82%) |
Oct 04, 2005 | 39.02 | 39.22 | 38.59 | 38.59 | 804,887 | -0.30(-0.78%) |