Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.91 | 39.88 | 39.52 | 39.65 | 2,983,047 | -0.25(-0.64%) |
Dec 29, 2005 | 39.74 | 40.35 | 39.73 | 39.91 | 2,360,067 | +0.21(+0.52%) |
Dec 28, 2005 | 39.84 | 39.94 | 39.38 | 39.70 | 3,225,479 | -0.03(-0.09%) |
Dec 27, 2005 | 40.17 | 40.76 | 39.73 | 39.73 | 3,122,183 | -0.43(-1.06%) |
Dec 23, 2005 | 40.13 | 40.39 | 39.97 | 40.16 | 1,940,328 | +0.04(+0.10%) |
Dec 22, 2005 | 39.40 | 40.30 | 39.35 | 40.12 | 4,517,914 | +0.94(+2.40%) |
Dec 21, 2005 | 39.19 | 39.63 | 38.96 | 39.18 | 4,188,504 | +0.23(+0.60%) |
Dec 20, 2005 | 39.12 | 39.62 | 38.84 | 38.95 | 5,081,743 | -0.06(-0.16%) |
Dec 19, 2005 | 40.26 | 40.50 | 38.68 | 39.01 | 8,238,455 | -1.93(-4.71%) |
Dec 16, 2005 | 40.50 | 41.01 | 40.37 | 40.94 | 7,439,042 | +0.64(+1.58%) |
Dec 15, 2005 | 40.33 | 40.84 | 40.24 | 40.30 | 3,723,017 | -0.03(-0.07%) |
Dec 14, 2005 | 40.31 | 40.50 | 39.88 | 40.32 | 3,458,440 | -0.15(-0.37%) |
Dec 13, 2005 | 39.76 | 40.78 | 39.67 | 40.48 | 3,890,855 | +0.65(+1.62%) |
Dec 12, 2005 | 39.82 | 40.18 | 39.81 | 39.83 | 2,013,174 | -0.04(-0.10%) |
Dec 09, 2005 | 39.53 | 40.09 | 39.34 | 39.87 | 3,333,874 | +0.51(+1.31%) |
Dec 08, 2005 | 39.56 | 39.94 | 39.17 | 39.36 | 4,099,486 | -0.30(-0.76%) |
Dec 07, 2005 | 40.36 | 40.55 | 39.47 | 39.66 | 4,480,617 | -0.70(-1.73%) |
Dec 06, 2005 | 39.98 | 40.70 | 39.80 | 40.36 | 3,918,245 | +0.32(+0.81%) |
Dec 05, 2005 | 40.26 | 40.59 | 39.69 | 40.04 | 4,649,911 | -0.33(-0.82%) |
Dec 02, 2005 | 40.43 | 40.81 | 40.08 | 40.37 | 3,295,702 | -0.13(-0.32%) |
Dec 01, 2005 | 39.81 | 40.52 | 39.70 | 40.50 | 4,575,025 | +0.84(+2.11%) |
Nov 30, 2005 | 39.43 | 39.80 | 39.26 | 39.66 | 3,934,563 | +0.47(+1.19%) |
Nov 29, 2005 | 39.43 | 39.67 | 39.08 | 39.19 | 4,950,474 | -0.24(-0.61%) |
Nov 28, 2005 | 39.80 | 39.96 | 39.21 | 39.43 | 3,206,539 | -0.34(-0.86%) |
Nov 25, 2005 | 39.82 | 40.14 | 39.73 | 39.78 | 1,188,119 | -0.04(-0.10%) |
Nov 23, 2005 | 40.22 | 40.23 | 39.71 | 39.82 | 3,953,940 | -0.51(-1.28%) |
Nov 22, 2005 | 39.61 | 40.43 | 39.40 | 40.33 | 4,686,771 | +0.72(+1.82%) |
Nov 21, 2005 | 39.19 | 39.68 | 38.91 | 39.61 | 3,883,425 | +0.30(+0.75%) |
Nov 18, 2005 | 39.81 | 39.81 | 39.03 | 39.32 | 5,937,102 | -0.13(-0.33%) |
Nov 17, 2005 | 38.95 | 39.47 | 38.84 | 39.45 | 6,264,472 | +0.51(+1.30%) |
Nov 16, 2005 | 38.37 | 39.30 | 38.37 | 38.94 | 6,669,642 | +0.57(+1.48%) |
Nov 15, 2005 | 38.03 | 38.41 | 38.01 | 38.37 | 5,715,504 | +0.32(+0.85%) |
Nov 14, 2005 | 37.61 | 38.09 | 37.49 | 38.05 | 4,442,154 | +0.38(+1.02%) |
Nov 11, 2005 | 37.63 | 37.74 | 37.26 | 37.66 | 2,727,503 | +0.12(+0.33%) |
Nov 10, 2005 | 37.02 | 37.69 | 36.94 | 37.54 | 4,282,767 | +0.40(+1.09%) |
Nov 09, 2005 | 37.24 | 37.44 | 36.96 | 37.13 | 4,107,353 | -0.10(-0.28%) |
Nov 08, 2005 | 37.24 | 37.54 | 36.88 | 37.24 | 5,248,123 | +0.00(+0.00%) |
Nov 07, 2005 | 36.76 | 37.52 | 36.65 | 37.24 | 4,652,242 | +0.48(+1.31%) |
Nov 04, 2005 | 36.90 | 37.02 | 36.65 | 36.76 | 4,670,745 | +0.05(+0.13%) |
Nov 03, 2005 | 37.13 | 37.41 | 36.69 | 36.71 | 9,027,816 | -0.14(-0.39%) |
Nov 02, 2005 | 36.28 | 37.08 | 36.25 | 36.85 | 6,221,638 | +0.67(+1.84%) |
Nov 01, 2005 | 36.10 | 36.50 | 35.93 | 36.19 | 9,527,540 | +0.09(+0.25%) |
Oct 31, 2005 | 35.69 | 36.48 | 35.47 | 36.10 | 9,616,266 | +1.04(+2.98%) |
Oct 28, 2005 | 34.42 | 35.25 | 34.19 | 35.05 | 6,277,584 | +0.80(+2.34%) |
Oct 27, 2005 | 34.63 | 34.73 | 34.15 | 34.25 | 7,700,851 | -0.45(-1.29%) |
Oct 26, 2005 | 34.52 | 35.11 | 34.29 | 34.70 | 6,811,692 | +0.18(+0.52%) |
Oct 25, 2005 | 34.61 | 34.74 | 34.31 | 34.52 | 10,094,865 | -0.01(-0.04%) |
Oct 24, 2005 | 33.98 | 34.56 | 33.94 | 34.53 | 12,474,601 | +0.95(+2.84%) |
Oct 21, 2005 | 33.94 | 34.61 | 33.12 | 33.58 | 39,863,856 | -3.51(-9.46%) |
Oct 20, 2005 | 37.87 | 38.78 | 36.65 | 37.09 | 6,115,866 | -0.96(-2.53%) |
Oct 19, 2005 | 37.04 | 38.06 | 36.60 | 38.05 | 4,617,859 | +1.01(+2.72%) |
Oct 18, 2005 | 37.66 | 37.67 | 37.03 | 37.04 | 5,150,364 | -0.73(-1.94%) |
Oct 17, 2005 | 37.89 | 38.02 | 37.39 | 37.77 | 4,788,610 | +0.20(+0.53%) |
Oct 14, 2005 | 37.34 | 37.69 | 37.30 | 37.57 | 6,314,590 | +0.51(+1.37%) |
Oct 13, 2005 | 37.45 | 37.72 | 36.57 | 37.06 | 8,942,731 | -0.52(-1.39%) |
Oct 12, 2005 | 38.20 | 38.60 | 37.40 | 37.59 | 7,787,975 | -0.55(-1.44%) |
Oct 11, 2005 | 38.34 | 38.81 | 38.09 | 38.14 | 4,802,305 | -0.01(-0.02%) |
Oct 10, 2005 | 38.81 | 38.99 | 37.81 | 38.14 | 4,799,683 | -0.72(-1.85%) |
Oct 07, 2005 | 38.11 | 39.05 | 38.09 | 38.86 | 5,234,720 | +0.98(+2.59%) |
Oct 06, 2005 | 38.68 | 38.68 | 37.41 | 37.88 | 9,230,182 | -0.71(-1.83%) |
Oct 05, 2005 | 38.99 | 39.58 | 38.59 | 38.59 | 5,769,993 | -1.07(-2.70%) |
Oct 04, 2005 | 40.43 | 41.07 | 39.66 | 39.66 | 4,645,249 | -0.84(-2.08%) |