Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.91 | 39.97 | 39.70 | 39.87 | 550,226 | -0.17(-0.41%) |
Dec 29, 2005 | 40.30 | 40.52 | 39.87 | 40.04 | 1,034,775 | -0.38(-0.95%) |
Dec 28, 2005 | 40.47 | 40.63 | 40.31 | 40.42 | 895,798 | -0.03(-0.07%) |
Dec 27, 2005 | 40.31 | 40.81 | 40.30 | 40.45 | 947,897 | -0.03(-0.07%) |
Dec 23, 2005 | 40.75 | 40.75 | 40.28 | 40.48 | 1,332,405 | -0.32(-0.78%) |
Dec 22, 2005 | 41.06 | 41.17 | 40.67 | 40.80 | 1,171,535 | -0.14(-0.35%) |
Dec 21, 2005 | 41.19 | 41.22 | 40.78 | 40.94 | 811,276 | +0.01(+0.04%) |
Dec 20, 2005 | 41.53 | 41.76 | 40.91 | 40.93 | 1,490,365 | -0.71(-1.72%) |
Dec 19, 2005 | 41.76 | 41.69 | 41.28 | 41.64 | 1,078,007 | -0.12(-0.28%) |
Dec 16, 2005 | 41.71 | 42.11 | 41.47 | 41.76 | 1,568,375 | +0.05(+0.12%) |
Dec 15, 2005 | 41.72 | 42.01 | 41.51 | 41.71 | 1,184,422 | -0.01(-0.03%) |
Dec 14, 2005 | 42.49 | 42.62 | 41.62 | 41.72 | 2,032,001 | -0.70(-1.65%) |
Dec 13, 2005 | 40.99 | 42.50 | 40.85 | 42.42 | 4,418,581 | +1.92(+4.74%) |
Dec 12, 2005 | 40.18 | 40.56 | 40.35 | 40.50 | 1,584,032 | +0.32(+0.81%) |
Dec 09, 2005 | 40.42 | 40.45 | 40.09 | 40.18 | 2,021,470 | +0.30(+0.76%) |
Dec 08, 2005 | 39.82 | 40.02 | 39.59 | 39.87 | 1,179,295 | +0.09(+0.24%) |
Dec 07, 2005 | 40.13 | 40.15 | 39.53 | 39.78 | 974,501 | -0.38(-0.93%) |
Dec 06, 2005 | 40.05 | 40.42 | 39.99 | 40.16 | 1,638,487 | +0.17(+0.42%) |
Dec 05, 2005 | 39.66 | 40.03 | 39.66 | 39.99 | 1,479,834 | +0.09(+0.24%) |
Dec 02, 2005 | 39.68 | 39.91 | 39.38 | 39.90 | 1,232,641 | +0.22(+0.56%) |
Dec 01, 2005 | 39.13 | 39.90 | 39.37 | 39.67 | 1,405,150 | +0.54(+1.38%) |
Nov 30, 2005 | 39.77 | 39.92 | 39.13 | 39.13 | 1,168,348 | -0.64(-1.60%) |
Nov 29, 2005 | 39.99 | 40.20 | 39.69 | 39.77 | 1,321,459 | -0.19(-0.47%) |
Nov 28, 2005 | 39.69 | 40.26 | 39.64 | 39.95 | 1,555,627 | +0.49(+1.24%) |
Nov 25, 2005 | 39.87 | 39.95 | 39.35 | 39.46 | 634,195 | -0.38(-0.94%) |
Nov 23, 2005 | 39.51 | 39.91 | 39.36 | 39.84 | 1,302,476 | +0.33(+0.84%) |
Nov 22, 2005 | 39.05 | 39.56 | 39.04 | 39.51 | 1,996,945 | +0.28(+0.72%) |
Nov 21, 2005 | 37.93 | 39.29 | 37.88 | 39.22 | 2,568,233 | +0.25(+0.65%) |
Nov 18, 2005 | 38.79 | 39.03 | 38.65 | 38.97 | 1,810,719 | +0.62(+1.62%) |
Nov 17, 2005 | 39.05 | 39.12 | 38.14 | 38.35 | 1,843,558 | -0.69(-1.76%) |
Nov 16, 2005 | 39.41 | 39.61 | 38.97 | 39.04 | 758,761 | -0.23(-0.59%) |
Nov 15, 2005 | 39.15 | 39.33 | 38.96 | 39.27 | 1,026,323 | +0.12(+0.31%) |
Nov 14, 2005 | 39.64 | 39.74 | 39.10 | 39.15 | 844,254 | -0.58(-1.47%) |
Nov 11, 2005 | 39.79 | 39.80 | 39.26 | 39.73 | 911,040 | -0.06(-0.16%) |
Nov 10, 2005 | 39.84 | 40.00 | 39.69 | 39.79 | 1,094,634 | +0.02(+0.05%) |
Nov 09, 2005 | 39.71 | 39.92 | 39.56 | 39.77 | 949,699 | +0.06(+0.16%) |
Nov 08, 2005 | 40.03 | 40.23 | 39.70 | 39.71 | 791,600 | -0.46(-1.15%) |
Nov 07, 2005 | 40.19 | 40.46 | 40.05 | 40.17 | 935,288 | -0.02(-0.05%) |
Nov 04, 2005 | 40.71 | 40.93 | 40.10 | 40.19 | 797,697 | -0.51(-1.26%) |
Nov 03, 2005 | 41.21 | 41.34 | 40.55 | 40.70 | 692,945 | -0.40(-0.98%) |
Nov 02, 2005 | 40.81 | 41.12 | 40.79 | 41.11 | 735,067 | +0.25(+0.60%) |
Nov 01, 2005 | 40.63 | 41.36 | 40.47 | 40.86 | 1,683,519 | -0.15(-0.37%) |
Oct 31, 2005 | 41.23 | 41.31 | 40.60 | 41.01 | 1,013,437 | -0.10(-0.25%) |
Oct 28, 2005 | 40.69 | 41.18 | 40.62 | 41.12 | 848,826 | +0.76(+1.88%) |
Oct 27, 2005 | 40.87 | 40.88 | 40.08 | 40.36 | 776,220 | -0.57(-1.39%) |
Oct 26, 2005 | 41.30 | 41.48 | 40.77 | 40.93 | 1,155,324 | -0.51(-1.22%) |
Oct 25, 2005 | 42.39 | 42.41 | 41.16 | 41.43 | 1,311,759 | -0.89(-2.11%) |
Oct 24, 2005 | 42.72 | 42.75 | 42.18 | 42.33 | 1,008,587 | -0.11(-0.26%) |
Oct 21, 2005 | 42.22 | 42.61 | 42.16 | 42.44 | 1,184,560 | +0.14(+0.34%) |
Oct 20, 2005 | 42.93 | 43.47 | 42.29 | 42.29 | 1,926,833 | -0.64(-1.50%) |
Oct 19, 2005 | 41.83 | 42.93 | 41.83 | 42.93 | 1,502,004 | +1.00(+2.39%) |
Oct 18, 2005 | 42.00 | 42.29 | 41.80 | 41.93 | 1,645,692 | -0.33(-0.79%) |
Oct 17, 2005 | 41.21 | 42.28 | 41.03 | 42.26 | 2,732,706 | +1.91(+4.72%) |
Oct 14, 2005 | 40.16 | 40.42 | 39.91 | 40.36 | 957,458 | +0.13(+0.32%) |
Oct 13, 2005 | 40.29 | 40.62 | 40.16 | 40.23 | 1,081,748 | -0.09(-0.21%) |
Oct 12, 2005 | 40.13 | 40.52 | 40.06 | 40.31 | 813,077 | +0.20(+0.50%) |
Oct 11, 2005 | 40.49 | 40.62 | 40.00 | 40.11 | 1,673,543 | -0.19(-0.48%) |
Oct 10, 2005 | 40.49 | 40.68 | 40.31 | 40.31 | 760,285 | -0.32(-0.80%) |
Oct 07, 2005 | 40.94 | 40.94 | 40.52 | 40.63 | 857,971 | -0.31(-0.76%) |
Oct 06, 2005 | 40.80 | 41.32 | 40.58 | 40.94 | 917,552 | +0.29(+0.71%) |
Oct 05, 2005 | 41.27 | 41.47 | 40.65 | 40.65 | 774,973 | -0.74(-1.80%) |
Oct 04, 2005 | 41.93 | 41.97 | 41.40 | 41.40 | 1,207,561 | -0.40(-0.95%) |