Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 41.10 | 41.94 | 40.77 | 41.49 | 2,901,023 | -0.06(-0.14%) |
Dec 29, 2005 | 42.22 | 42.45 | 41.51 | 41.55 | 2,304,874 | -0.68(-1.60%) |
Dec 28, 2005 | 42.75 | 42.81 | 41.97 | 42.22 | 1,970,924 | -0.53(-1.24%) |
Dec 27, 2005 | 43.12 | 43.27 | 42.52 | 42.75 | 3,140,192 | -0.12(-0.28%) |
Dec 23, 2005 | 42.58 | 42.87 | 42.37 | 42.87 | 1,698,981 | +0.40(+0.94%) |
Dec 22, 2005 | 42.56 | 42.80 | 42.23 | 42.47 | 3,195,112 | +0.24(+0.58%) |
Dec 21, 2005 | 42.32 | 42.67 | 41.86 | 42.23 | 3,690,279 | +0.26(+0.63%) |
Dec 20, 2005 | 41.54 | 42.24 | 40.95 | 41.96 | 6,071,333 | +0.51(+1.24%) |
Dec 19, 2005 | 41.66 | 42.55 | 41.23 | 41.45 | 7,768,543 | -0.21(-0.50%) |
Dec 16, 2005 | 41.44 | 41.76 | 41.12 | 41.66 | 4,151,785 | +0.10(+0.24%) |
Dec 15, 2005 | 41.72 | 41.88 | 41.22 | 41.56 | 3,545,006 | -0.14(-0.33%) |
Dec 14, 2005 | 42.00 | 42.27 | 41.42 | 41.70 | 5,396,347 | +0.01(+0.03%) |
Dec 13, 2005 | 41.37 | 41.96 | 41.21 | 41.69 | 5,645,259 | +0.21(+0.50%) |
Dec 12, 2005 | 40.87 | 41.59 | 40.77 | 41.48 | 5,492,014 | +0.84(+2.07%) |
Dec 09, 2005 | 40.56 | 40.87 | 39.77 | 40.64 | 6,329,103 | +0.21(+0.53%) |
Dec 08, 2005 | 39.04 | 40.48 | 38.83 | 40.42 | 9,341,739 | +1.25(+3.19%) |
Dec 07, 2005 | 40.47 | 40.59 | 38.98 | 39.17 | 10,340,932 | -1.43(-3.53%) |
Dec 06, 2005 | 41.32 | 41.66 | 40.46 | 40.61 | 7,811,062 | -0.26(-0.64%) |
Dec 05, 2005 | 41.63 | 41.63 | 40.70 | 40.87 | 8,801,396 | -0.88(-2.11%) |
Dec 02, 2005 | 41.60 | 42.61 | 40.78 | 41.75 | 8,106,922 | +0.15(+0.35%) |
Dec 01, 2005 | 40.43 | 41.77 | 40.36 | 41.60 | 8,834,171 | +1.62(+4.05%) |
Nov 30, 2005 | 41.12 | 42.34 | 39.98 | 39.98 | 14,483,859 | -1.80(-4.31%) |
Nov 29, 2005 | 42.09 | 42.93 | 40.43 | 41.78 | 17,501,810 | -0.14(-0.32%) |
Nov 28, 2005 | 43.92 | 44.02 | 41.85 | 41.92 | 11,247,114 | -2.89(-6.45%) |
Nov 25, 2005 | 43.65 | 44.81 | 43.65 | 44.81 | 2,680,457 | +1.15(+2.65%) |
Nov 23, 2005 | 42.79 | 44.36 | 42.68 | 43.65 | 5,112,888 | +0.54(+1.25%) |
Nov 22, 2005 | 43.28 | 43.46 | 42.56 | 43.11 | 4,045,488 | -0.17(-0.39%) |
Nov 21, 2005 | 42.42 | 43.37 | 42.01 | 43.28 | 5,039,366 | +0.85(+2.00%) |
Nov 18, 2005 | 42.73 | 42.90 | 42.16 | 42.44 | 5,148,320 | -0.27(-0.62%) |
Nov 17, 2005 | 42.79 | 43.12 | 42.49 | 42.70 | 6,980,173 | +0.03(+0.08%) |
Nov 16, 2005 | 42.89 | 43.20 | 42.46 | 42.67 | 8,996,274 | -1.01(-2.32%) |
Nov 15, 2005 | 43.46 | 44.16 | 43.15 | 43.68 | 4,871,062 | +0.31(+0.72%) |
Nov 14, 2005 | 43.91 | 44.03 | 43.32 | 43.36 | 5,984,524 | -0.30(-0.69%) |
Nov 11, 2005 | 44.49 | 44.57 | 43.44 | 43.67 | 6,188,260 | -0.57(-1.28%) |
Nov 10, 2005 | 43.07 | 44.31 | 42.56 | 44.23 | 6,554,985 | +1.27(+2.95%) |
Nov 09, 2005 | 43.80 | 43.99 | 42.95 | 42.97 | 6,927,910 | -0.84(-1.91%) |
Nov 08, 2005 | 43.80 | 44.07 | 43.14 | 43.80 | 5,245,759 | -0.02(-0.04%) |
Nov 07, 2005 | 43.18 | 44.02 | 42.84 | 43.82 | 5,622,228 | +0.71(+1.64%) |
Nov 04, 2005 | 42.45 | 43.19 | 42.17 | 43.11 | 6,360,107 | +0.89(+2.11%) |
Nov 03, 2005 | 42.05 | 42.89 | 41.88 | 42.22 | 6,268,868 | +0.14(+0.34%) |
Nov 02, 2005 | 40.64 | 42.22 | 40.47 | 42.08 | 8,707,500 | +1.44(+3.54%) |
Nov 01, 2005 | 41.00 | 41.18 | 40.50 | 40.64 | 7,224,656 | -0.58(-1.41%) |
Oct 31, 2005 | 41.09 | 41.54 | 40.90 | 41.22 | 7,803,089 | +0.30(+0.73%) |
Oct 28, 2005 | 40.08 | 40.98 | 39.40 | 40.92 | 7,700,335 | +1.05(+2.63%) |
Oct 27, 2005 | 40.94 | 40.98 | 39.62 | 39.88 | 6,925,253 | -0.95(-2.34%) |
Oct 26, 2005 | 40.80 | 41.17 | 40.19 | 40.83 | 10,646,536 | +0.30(+0.74%) |
Oct 25, 2005 | 39.20 | 40.58 | 38.06 | 40.53 | 16,320,141 | +0.41(+1.03%) |
Oct 24, 2005 | 39.35 | 40.40 | 39.23 | 40.12 | 10,971,627 | +0.83(+2.11%) |
Oct 21, 2005 | 38.16 | 39.48 | 37.60 | 39.29 | 9,652,658 | +1.58(+4.19%) |
Oct 20, 2005 | 37.62 | 38.37 | 37.26 | 37.71 | 6,750,748 | +0.09(+0.24%) |
Oct 19, 2005 | 37.31 | 37.68 | 36.63 | 37.62 | 8,314,201 | +0.25(+0.68%) |
Oct 18, 2005 | 36.42 | 37.67 | 36.28 | 37.36 | 9,843,107 | +0.94(+2.59%) |
Oct 17, 2005 | 36.24 | 36.99 | 35.73 | 36.42 | 10,099,992 | +0.61(+1.70%) |
Oct 14, 2005 | 35.39 | 35.87 | 33.69 | 35.81 | 20,552,536 | +0.77(+2.19%) |
Oct 13, 2005 | 36.01 | 36.01 | 32.19 | 35.04 | 31,915,690 | -0.97(-2.70%) |
Oct 12, 2005 | 40.07 | 37.58 | 35.57 | 36.01 | 10,132,767 | -1.44(-3.83%) |
Oct 11, 2005 | 37.24 | 37.71 | 37.03 | 37.45 | 4,008,284 | +0.21(+0.55%) |
Oct 10, 2005 | 38.10 | 38.11 | 36.86 | 37.24 | 5,776,359 | -0.64(-1.68%) |
Oct 07, 2005 | 37.93 | 38.27 | 37.79 | 37.88 | 3,925,904 | +0.04(+0.11%) |
Oct 06, 2005 | 37.93 | 37.99 | 37.03 | 37.84 | 8,403,668 | -0.09(-0.24%) |
Oct 05, 2005 | 38.61 | 38.69 | 37.60 | 37.93 | 5,288,278 | -0.53(-1.37%) |
Oct 04, 2005 | 38.94 | 39.12 | 38.35 | 38.46 | 3,702,680 | -0.30(-0.78%) |