Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 42.09 | 42.09 | 41.62 | 41.84 | 1,526,299 | -0.30(-0.72%) |
Dec 29, 2005 | 42.56 | 42.66 | 42.12 | 42.15 | 1,198,253 | -0.48(-1.13%) |
Dec 28, 2005 | 42.70 | 42.80 | 42.51 | 42.63 | 1,127,472 | -0.11(-0.25%) |
Dec 27, 2005 | 43.45 | 43.51 | 42.71 | 42.74 | 772,976 | -0.51(-1.17%) |
Dec 23, 2005 | 43.55 | 43.60 | 43.21 | 43.24 | 669,686 | -0.23(-0.53%) |
Dec 22, 2005 | 43.13 | 43.48 | 43.04 | 43.47 | 906,411 | +0.32(+0.75%) |
Dec 21, 2005 | 42.94 | 43.39 | 42.94 | 43.15 | 1,045,165 | +0.25(+0.58%) |
Dec 20, 2005 | 42.84 | 43.03 | 42.67 | 42.90 | 949,411 | -0.05(-0.13%) |
Dec 19, 2005 | 43.24 | 43.34 | 42.91 | 42.95 | 1,017,976 | -0.28(-0.66%) |
Dec 16, 2005 | 43.08 | 43.56 | 43.22 | 43.24 | 2,071,564 | +0.16(+0.38%) |
Dec 15, 2005 | 43.38 | 43.45 | 42.88 | 43.07 | 1,221,601 | -0.25(-0.58%) |
Dec 14, 2005 | 43.27 | 43.64 | 43.10 | 43.32 | 1,277,753 | +0.01(+0.03%) |
Dec 13, 2005 | 42.74 | 43.42 | 42.53 | 43.31 | 1,571,516 | +0.49(+1.15%) |
Dec 12, 2005 | 43.22 | 43.28 | 42.58 | 42.82 | 1,202,243 | -0.39(-0.91%) |
Dec 09, 2005 | 42.92 | 43.47 | 42.59 | 43.21 | 1,118,015 | +0.38(+0.88%) |
Dec 08, 2005 | 42.89 | 43.18 | 42.56 | 42.83 | 1,861,438 | +0.15(+0.35%) |
Dec 07, 2005 | 43.51 | 43.57 | 42.44 | 42.68 | 1,754,749 | -0.79(-1.81%) |
Dec 06, 2005 | 43.64 | 43.75 | 43.22 | 43.47 | 1,682,934 | +0.14(+0.33%) |
Dec 05, 2005 | 43.55 | 43.58 | 43.05 | 43.32 | 1,289,279 | -0.33(-0.76%) |
Dec 02, 2005 | 43.51 | 43.79 | 43.37 | 43.66 | 1,045,165 | +0.16(+0.36%) |
Dec 01, 2005 | 43.16 | 43.59 | 43.27 | 43.50 | 2,130,672 | +0.35(+0.80%) |
Nov 30, 2005 | 43.78 | 43.84 | 43.06 | 43.16 | 3,042,698 | -0.61(-1.39%) |
Nov 29, 2005 | 44.21 | 44.43 | 43.67 | 43.76 | 2,263,811 | -0.22(-0.51%) |
Nov 28, 2005 | 43.80 | 44.06 | 43.60 | 43.99 | 2,144,562 | +0.35(+0.79%) |
Nov 25, 2005 | 43.87 | 43.87 | 43.41 | 43.64 | 857,795 | -0.22(-0.51%) |
Nov 23, 2005 | 43.47 | 44.22 | 43.39 | 43.87 | 2,846,905 | +0.25(+0.57%) |
Nov 22, 2005 | 43.24 | 43.73 | 42.95 | 43.62 | 2,490,931 | -0.09(-0.22%) |
Nov 21, 2005 | 42.97 | 43.81 | 42.95 | 43.71 | 1,768,787 | +0.70(+1.64%) |
Nov 18, 2005 | 43.14 | 43.14 | 42.48 | 43.01 | 1,767,605 | +0.38(+0.89%) |
Nov 17, 2005 | 42.11 | 42.74 | 41.90 | 42.63 | 1,781,495 | +0.53(+1.25%) |
Nov 16, 2005 | 42.17 | 42.32 | 41.75 | 42.10 | 1,369,517 | -0.07(-0.16%) |
Nov 15, 2005 | 42.47 | 42.76 | 42.05 | 42.17 | 2,477,484 | -0.30(-0.72%) |
Nov 14, 2005 | 42.47 | 42.58 | 42.11 | 42.47 | 2,280,213 | +0.19(+0.45%) |
Nov 11, 2005 | 42.17 | 42.28 | 41.90 | 42.28 | 1,152,150 | +0.12(+0.29%) |
Nov 10, 2005 | 41.61 | 42.19 | 41.39 | 42.16 | 1,750,316 | +0.61(+1.47%) |
Nov 09, 2005 | 41.56 | 41.82 | 41.45 | 41.55 | 1,527,777 | -0.01(-0.02%) |
Nov 08, 2005 | 41.40 | 41.56 | 41.12 | 41.56 | 1,456,848 | -0.14(-0.32%) |
Nov 07, 2005 | 41.47 | 41.79 | 41.31 | 41.69 | 1,409,267 | +0.22(+0.54%) |
Nov 04, 2005 | 41.35 | 41.55 | 41.02 | 41.47 | 1,126,586 | +0.26(+0.62%) |
Nov 03, 2005 | 41.62 | 41.67 | 40.79 | 41.21 | 1,940,937 | +0.12(+0.28%) |
Nov 02, 2005 | 40.98 | 41.61 | 40.83 | 41.10 | 2,100,231 | +0.33(+0.81%) |
Nov 01, 2005 | 40.77 | 41.14 | 40.43 | 40.77 | 2,152,689 | -0.32(-0.77%) |
Oct 31, 2005 | 40.61 | 41.28 | 40.37 | 41.08 | 2,855,032 | +0.69(+1.71%) |
Oct 28, 2005 | 39.86 | 40.60 | 39.74 | 40.39 | 2,121,215 | +0.88(+2.23%) |
Oct 27, 2005 | 39.62 | 40.03 | 39.43 | 39.51 | 1,526,004 | -0.10(-0.26%) |
Oct 26, 2005 | 39.53 | 40.19 | 39.48 | 39.62 | 1,834,396 | +0.11(+0.27%) |
Oct 25, 2005 | 39.89 | 39.97 | 39.33 | 39.51 | 2,927,143 | -0.45(-1.13%) |
Oct 24, 2005 | 39.72 | 39.96 | 39.41 | 39.96 | 1,924,535 | +0.48(+1.22%) |
Oct 21, 2005 | 39.72 | 39.83 | 39.30 | 39.48 | 2,300,605 | +0.47(+1.21%) |
Oct 20, 2005 | 39.32 | 39.90 | 38.78 | 39.01 | 3,875,668 | +0.20(+0.51%) |
Oct 19, 2005 | 37.96 | 38.84 | 37.40 | 38.81 | 2,664,559 | +0.84(+2.21%) |
Oct 18, 2005 | 37.98 | 38.17 | 37.76 | 37.97 | 1,685,150 | -0.01(-0.02%) |
Oct 17, 2005 | 37.98 | 38.36 | 37.55 | 37.98 | 1,738,199 | -0.06(-0.16%) |
Oct 14, 2005 | 38.20 | 38.42 | 37.96 | 38.04 | 2,087,523 | +0.71(+1.90%) |
Oct 13, 2005 | 37.25 | 37.42 | 37.15 | 37.33 | 2,826,217 | -0.22(-0.59%) |
Oct 12, 2005 | 37.32 | 37.72 | 37.04 | 37.55 | 2,491,670 | -0.15(-0.39%) |
Oct 11, 2005 | 38.22 | 38.44 | 37.65 | 37.70 | 3,290,801 | -0.35(-0.92%) |
Oct 10, 2005 | 38.46 | 38.55 | 38.01 | 38.05 | 2,091,218 | -0.31(-0.81%) |
Oct 07, 2005 | 38.43 | 39.21 | 38.34 | 38.36 | 2,312,279 | -0.07(-0.18%) |
Oct 06, 2005 | 38.26 | 39.36 | 38.16 | 38.43 | 2,774,203 | +0.34(+0.89%) |
Oct 05, 2005 | 38.20 | 38.49 | 37.96 | 38.09 | 1,591,908 | -0.11(-0.28%) |
Oct 04, 2005 | 38.88 | 39.16 | 38.20 | 38.20 | 1,399,662 | -0.71(-1.83%) |