Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.63 | 39.73 | 39.58 | 39.63 | 7,979,273 | -0.10(-0.25%) |
Dec 29, 2005 | 39.91 | 40.02 | 39.59 | 39.73 | 8,076,032 | -0.11(-0.28%) |
Dec 28, 2005 | 39.76 | 40.00 | 39.76 | 39.84 | 8,509,172 | +0.08(+0.20%) |
Dec 27, 2005 | 40.30 | 40.35 | 39.74 | 39.76 | 9,599,151 | -0.53(-1.33%) |
Dec 23, 2005 | 40.42 | 40.56 | 40.23 | 40.29 | 5,446,252 | -0.14(-0.34%) |
Dec 22, 2005 | 40.20 | 40.43 | 39.93 | 40.43 | 7,854,912 | +0.29(+0.72%) |
Dec 21, 2005 | 40.21 | 40.35 | 40.02 | 40.14 | 9,527,416 | +0.07(+0.16%) |
Dec 20, 2005 | 40.17 | 40.35 | 40.00 | 40.08 | 10,535,346 | -0.27(-0.67%) |
Dec 19, 2005 | 40.13 | 40.88 | 40.29 | 40.35 | 16,143,723 | +0.22(+0.54%) |
Dec 16, 2005 | 39.67 | 40.45 | 39.69 | 40.13 | 20,014,534 | +0.46(+1.16%) |
Dec 15, 2005 | 39.63 | 39.79 | 39.56 | 39.67 | 10,528,825 | +0.03(+0.08%) |
Dec 14, 2005 | 39.83 | 39.88 | 39.60 | 39.63 | 15,467,775 | -0.09(-0.23%) |
Dec 13, 2005 | 39.65 | 39.89 | 39.56 | 39.73 | 19,390,150 | +0.07(+0.17%) |
Dec 12, 2005 | 39.66 | 39.73 | 39.57 | 39.66 | 12,073,479 | +0.03(+0.08%) |
Dec 09, 2005 | 39.56 | 39.79 | 39.55 | 39.63 | 12,335,395 | +0.01(+0.03%) |
Dec 08, 2005 | 39.59 | 40.06 | 39.48 | 39.62 | 15,788,081 | +0.03(+0.07%) |
Dec 07, 2005 | 39.82 | 39.86 | 39.40 | 39.59 | 21,788,650 | -0.28(-0.71%) |
Dec 06, 2005 | 40.39 | 40.39 | 39.83 | 39.87 | 22,464,596 | -0.38(-0.95%) |
Dec 05, 2005 | 40.22 | 40.88 | 40.04 | 40.25 | 33,284,456 | -0.11(-0.26%) |
Dec 02, 2005 | 40.62 | 40.75 | 40.35 | 40.36 | 10,340,160 | -0.32(-0.78%) |
Dec 01, 2005 | 40.78 | 40.92 | 40.64 | 40.68 | 10,560,977 | -0.04(-0.10%) |
Nov 30, 2005 | 41.20 | 41.30 | 40.70 | 40.72 | 11,666,273 | -0.16(-0.40%) |
Nov 29, 2005 | 41.41 | 41.42 | 40.85 | 40.88 | 13,067,305 | -0.26(-0.64%) |
Nov 28, 2005 | 41.38 | 41.51 | 41.01 | 41.14 | 19,258,510 | +0.16(+0.40%) |
Nov 25, 2005 | 40.95 | 41.11 | 40.85 | 40.98 | 7,725,698 | +0.32(+0.78%) |
Nov 23, 2005 | 40.52 | 40.77 | 40.42 | 40.66 | 11,650,348 | +0.04(+0.10%) |
Nov 22, 2005 | 40.70 | 40.75 | 40.32 | 40.62 | 16,114,756 | -0.25(-0.61%) |
Nov 21, 2005 | 41.24 | 41.24 | 40.68 | 40.87 | 16,635,555 | -0.37(-0.90%) |
Nov 18, 2005 | 41.76 | 42.05 | 41.11 | 41.24 | 17,737,970 | -0.52(-1.25%) |
Nov 17, 2005 | 41.95 | 41.98 | 41.59 | 41.76 | 16,070,319 | +0.06(+0.14%) |
Nov 16, 2005 | 42.05 | 42.05 | 41.31 | 41.71 | 23,004,960 | +0.28(+0.67%) |
Nov 15, 2005 | 41.13 | 41.87 | 40.78 | 41.43 | 57,007,072 | +1.53(+3.83%) |
Nov 14, 2005 | 40.27 | 40.30 | 39.85 | 39.90 | 13,500,597 | -0.27(-0.67%) |
Nov 11, 2005 | 40.39 | 40.48 | 40.17 | 40.17 | 8,951,412 | -0.32(-0.80%) |
Nov 10, 2005 | 40.23 | 40.62 | 39.95 | 40.49 | 9,293,860 | +0.26(+0.64%) |
Nov 09, 2005 | 40.17 | 40.49 | 39.95 | 40.23 | 10,707,783 | +0.16(+0.41%) |
Nov 08, 2005 | 40.19 | 40.35 | 39.98 | 40.07 | 11,213,417 | -0.44(-1.07%) |
Nov 07, 2005 | 39.89 | 40.60 | 39.69 | 40.51 | 14,807,449 | +0.36(+0.90%) |
Nov 04, 2005 | 40.35 | 40.44 | 39.56 | 40.14 | 23,110,516 | -0.21(-0.52%) |
Nov 03, 2005 | 40.42 | 40.58 | 40.20 | 40.35 | 25,743,024 | -0.07(-0.16%) |
Nov 02, 2005 | 40.79 | 41.34 | 40.25 | 40.42 | 23,852,132 | -0.40(-0.97%) |
Nov 01, 2005 | 41.20 | 41.37 | 40.75 | 40.82 | 15,008,550 | -0.47(-1.15%) |
Oct 31, 2005 | 41.48 | 41.54 | 41.24 | 41.29 | 15,045,555 | -0.22(-0.52%) |
Oct 28, 2005 | 40.91 | 41.53 | 40.70 | 41.51 | 14,024,126 | +1.00(+2.46%) |
Oct 27, 2005 | 41.21 | 41.22 | 40.25 | 40.51 | 21,381,746 | -0.90(-2.18%) |
Oct 26, 2005 | 41.67 | 41.92 | 41.26 | 41.42 | 13,855,026 | -0.51(-1.21%) |
Oct 25, 2005 | 42.05 | 42.17 | 41.71 | 41.92 | 10,776,485 | -0.34(-0.81%) |
Oct 24, 2005 | 42.33 | 42.53 | 41.84 | 42.27 | 13,264,766 | +0.02(+0.05%) |
Oct 21, 2005 | 42.40 | 42.52 | 42.12 | 42.25 | 21,062,350 | -0.07(-0.16%) |
Oct 20, 2005 | 42.46 | 42.59 | 42.13 | 42.31 | 13,075,343 | -0.10(-0.23%) |
Oct 19, 2005 | 41.61 | 42.43 | 41.34 | 42.41 | 20,828,036 | +0.89(+2.14%) |
Oct 18, 2005 | 41.94 | 42.20 | 41.32 | 41.52 | 30,007,394 | -0.02(-0.05%) |
Oct 17, 2005 | 41.97 | 41.97 | 41.32 | 41.54 | 14,067,956 | -0.46(-1.10%) |
Oct 14, 2005 | 42.36 | 42.23 | 41.82 | 42.00 | 20,199,256 | -0.21(-0.50%) |
Oct 13, 2005 | 40.75 | 42.60 | 40.73 | 42.21 | 29,995,412 | +1.46(+3.59%) |
Oct 12, 2005 | 40.51 | 40.95 | 40.32 | 40.75 | 12,203,300 | +0.34(+0.83%) |
Oct 11, 2005 | 40.53 | 40.67 | 40.27 | 40.41 | 11,839,620 | -0.12(-0.29%) |
Oct 10, 2005 | 40.41 | 40.99 | 39.91 | 40.53 | 11,636,244 | +0.09(+0.21%) |
Oct 07, 2005 | 40.75 | 40.75 | 40.30 | 40.45 | 17,721,438 | -0.15(-0.37%) |
Oct 06, 2005 | 41.26 | 41.27 | 40.34 | 40.60 | 19,251,988 | -0.45(-1.09%) |
Oct 05, 2005 | 41.57 | 41.67 | 41.05 | 41.05 | 7,966,078 | -0.53(-1.27%) |
Oct 04, 2005 | 41.55 | 41.73 | 41.18 | 41.57 | 9,295,376 | +0.31(+0.75%) |