Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.55 | 37.55 | 37.11 | 37.19 | 146,900 | -0.53(-1.41%) |
Dec 29, 2005 | 37.35 | 37.90 | 37.30 | 37.72 | 193,000 | +0.29(+0.77%) |
Dec 28, 2005 | 37.00 | 37.68 | 36.87 | 37.43 | 108,600 | +0.26(+0.70%) |
Dec 27, 2005 | 37.50 | 38.04 | 37.00 | 37.17 | 127,800 | -0.29(-0.77%) |
Dec 23, 2005 | 37.10 | 37.56 | 37.04 | 37.46 | 114,100 | +0.59(+1.60%) |
Dec 22, 2005 | 36.35 | 37.03 | 36.07 | 36.87 | 335,700 | +0.70(+1.94%) |
Dec 21, 2005 | 35.81 | 36.42 | 35.55 | 36.17 | 341,300 | +0.29(+0.81%) |
Dec 20, 2005 | 36.05 | 36.43 | 35.79 | 35.88 | 206,500 | -0.24(-0.66%) |
Dec 19, 2005 | 36.35 | 36.35 | 35.80 | 36.12 | 291,700 | -0.43(-1.18%) |
Dec 16, 2005 | 37.50 | 37.50 | 36.55 | 36.55 | 384,300 | +0.00(+0.00%) |
Dec 15, 2005 | 36.86 | 36.97 | 36.23 | 36.55 | 307,100 | -0.45(-1.22%) |
Dec 14, 2005 | 37.20 | 37.28 | 36.87 | 37.00 | 271,200 | -0.34(-0.91%) |
Dec 13, 2005 | 37.24 | 37.73 | 37.01 | 37.34 | 254,500 | +0.03(+0.08%) |
Dec 12, 2005 | 36.31 | 37.75 | 36.30 | 37.31 | 408,500 | +1.21(+3.35%) |
Dec 09, 2005 | 36.25 | 36.99 | 35.55 | 36.10 | 1,602,000 | -2.88(-7.39%) |
Dec 08, 2005 | 38.75 | 39.52 | 38.56 | 38.98 | 232,900 | +0.29(+0.75%) |
Dec 07, 2005 | 39.50 | 39.93 | 38.69 | 38.69 | 258,500 | -1.36(-3.40%) |
Dec 06, 2005 | 41.26 | 41.87 | 40.00 | 40.05 | 265,600 | -1.21(-2.93%) |
Dec 05, 2005 | 41.45 | 41.78 | 41.18 | 41.26 | 330,900 | -0.29(-0.70%) |
Dec 02, 2005 | 42.15 | 42.28 | 40.99 | 41.55 | 153,500 | -0.50(-1.19%) |
Dec 01, 2005 | 41.21 | 42.36 | 41.12 | 42.05 | 123,000 | +0.94(+2.29%) |
Nov 30, 2005 | 41.24 | 42.00 | 40.80 | 41.11 | 145,100 | +0.03(+0.07%) |
Nov 29, 2005 | 41.45 | 41.72 | 40.88 | 41.08 | 98,100 | -0.26(-0.63%) |
Nov 28, 2005 | 42.04 | 42.15 | 41.10 | 41.34 | 115,100 | -0.60(-1.43%) |
Nov 25, 2005 | 41.50 | 42.22 | 41.50 | 41.94 | 41,000 | +0.44(+1.06%) |
Nov 23, 2005 | 40.99 | 41.79 | 40.98 | 41.50 | 105,500 | +0.57(+1.39%) |
Nov 22, 2005 | 40.40 | 41.00 | 40.25 | 40.93 | 96,500 | +0.43(+1.06%) |
Nov 21, 2005 | 40.35 | 40.74 | 40.25 | 40.50 | 152,900 | +0.37(+0.92%) |
Nov 18, 2005 | 40.40 | 40.48 | 39.89 | 40.13 | 185,600 | +0.13(+0.33%) |
Nov 17, 2005 | 39.22 | 40.04 | 39.11 | 40.00 | 114,300 | +0.92(+2.35%) |
Nov 16, 2005 | 39.31 | 39.35 | 38.55 | 39.08 | 90,200 | -0.23(-0.59%) |
Nov 15, 2005 | 39.40 | 39.85 | 38.92 | 39.31 | 116,300 | -0.15(-0.38%) |
Nov 14, 2005 | 39.35 | 39.70 | 39.20 | 39.46 | 119,700 | +0.06(+0.15%) |
Nov 11, 2005 | 39.24 | 39.52 | 38.88 | 39.40 | 68,100 | +0.16(+0.41%) |
Nov 10, 2005 | 38.46 | 39.44 | 38.10 | 39.24 | 107,700 | +0.83(+2.16%) |
Nov 09, 2005 | 38.30 | 39.10 | 38.13 | 38.41 | 105,900 | +0.19(+0.50%) |
Nov 08, 2005 | 38.20 | 38.36 | 37.91 | 38.22 | 85,300 | -0.08(-0.21%) |
Nov 07, 2005 | 38.32 | 38.73 | 37.80 | 38.30 | 104,100 | +0.03(+0.08%) |
Nov 04, 2005 | 38.03 | 38.43 | 37.87 | 38.27 | 61,100 | +0.29(+0.76%) |
Nov 03, 2005 | 38.87 | 39.15 | 37.83 | 37.98 | 141,800 | -0.64(-1.66%) |
Nov 02, 2005 | 36.95 | 38.73 | 36.89 | 38.62 | 144,600 | +1.74(+4.72%) |
Nov 01, 2005 | 37.55 | 37.55 | 36.62 | 36.88 | 108,400 | -0.77(-2.05%) |
Oct 31, 2005 | 36.85 | 37.85 | 36.85 | 37.65 | 95,400 | +0.72(+1.95%) |
Oct 28, 2005 | 36.11 | 37.05 | 35.85 | 36.93 | 150,700 | +0.74(+2.04%) |
Oct 27, 2005 | 36.85 | 36.88 | 36.16 | 36.19 | 126,000 | -0.89(-2.40%) |
Oct 26, 2005 | 37.75 | 37.75 | 36.74 | 37.08 | 210,200 | -0.63(-1.67%) |
Oct 25, 2005 | 38.83 | 38.90 | 37.26 | 37.71 | 282,700 | -1.29(-3.31%) |
Oct 24, 2005 | 38.95 | 39.10 | 38.31 | 39.00 | 152,900 | +0.30(+0.78%) |
Oct 21, 2005 | 39.20 | 39.85 | 38.62 | 38.70 | 251,800 | -0.31(-0.79%) |
Oct 20, 2005 | 39.75 | 39.90 | 38.77 | 39.01 | 147,600 | -0.69(-1.74%) |
Oct 19, 2005 | 38.55 | 39.70 | 38.05 | 39.70 | 160,700 | +1.00(+2.58%) |
Oct 18, 2005 | 38.10 | 39.13 | 38.10 | 38.70 | 137,600 | +0.60(+1.57%) |
Oct 17, 2005 | 38.27 | 38.28 | 37.45 | 38.10 | 125,800 | -0.17(-0.44%) |
Oct 14, 2005 | 38.45 | 38.45 | 37.47 | 38.27 | 240,700 | -0.01(-0.03%) |
Oct 13, 2005 | 38.05 | 38.50 | 37.55 | 38.28 | 223,900 | +0.28(+0.74%) |
Oct 12, 2005 | 38.31 | 38.48 | 37.42 | 38.00 | 235,200 | -0.56(-1.45%) |
Oct 11, 2005 | 39.34 | 39.38 | 38.55 | 38.56 | 157,200 | -0.74(-1.88%) |
Oct 10, 2005 | 39.21 | 39.55 | 38.70 | 39.30 | 330,700 | +0.09(+0.23%) |
Oct 07, 2005 | 38.10 | 39.25 | 38.10 | 39.21 | 244,300 | +1.24(+3.27%) |
Oct 06, 2005 | 38.00 | 38.35 | 37.39 | 37.97 | 190,700 | +0.07(+0.18%) |
Oct 05, 2005 | 38.30 | 38.54 | 37.52 | 37.90 | 149,100 | -0.54(-1.40%) |
Oct 04, 2005 | 38.76 | 40.00 | 38.43 | 38.44 | 122,100 | -0.25(-0.65%) |