Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.86 | 40.24 | 39.86 | 40.14 | 1,690,206 | +0.16(+0.40%) |
Dec 29, 2005 | 39.92 | 40.10 | 39.90 | 39.98 | 1,386,191 | +0.13(+0.34%) |
Dec 28, 2005 | 39.85 | 39.93 | 39.56 | 39.84 | 1,406,259 | +0.11(+0.29%) |
Dec 27, 2005 | 39.73 | 39.93 | 39.67 | 39.73 | 1,088,764 | +0.03(+0.08%) |
Dec 23, 2005 | 39.72 | 39.82 | 39.63 | 39.70 | 670,631 | +0.04(+0.10%) |
Dec 22, 2005 | 39.64 | 39.72 | 39.39 | 39.66 | 2,061,015 | +0.10(+0.25%) |
Dec 21, 2005 | 39.40 | 39.62 | 39.33 | 39.56 | 1,271,324 | +0.29(+0.75%) |
Dec 20, 2005 | 39.16 | 39.48 | 39.06 | 39.26 | 1,889,239 | +0.28(+0.72%) |
Dec 19, 2005 | 39.40 | 39.40 | 38.93 | 38.98 | 2,044,991 | -0.51(-1.29%) |
Dec 16, 2005 | 39.74 | 40.04 | 39.46 | 39.49 | 2,629,210 | -0.24(-0.61%) |
Dec 15, 2005 | 39.62 | 39.93 | 39.43 | 39.73 | 2,540,102 | +0.11(+0.29%) |
Dec 14, 2005 | 39.43 | 39.78 | 39.29 | 39.62 | 2,449,346 | +0.19(+0.47%) |
Dec 13, 2005 | 39.00 | 39.48 | 39.00 | 39.43 | 2,658,862 | +0.36(+0.92%) |
Dec 12, 2005 | 39.03 | 39.20 | 38.73 | 39.07 | 2,933,225 | -0.09(-0.24%) |
Dec 09, 2005 | 38.80 | 39.30 | 38.78 | 39.16 | 2,846,513 | +0.37(+0.95%) |
Dec 08, 2005 | 38.06 | 38.82 | 38.06 | 38.80 | 2,538,604 | +0.19(+0.50%) |
Dec 07, 2005 | 38.73 | 38.77 | 38.41 | 38.60 | 1,724,651 | -0.08(-0.21%) |
Dec 06, 2005 | 38.43 | 38.82 | 38.40 | 38.68 | 2,471,810 | +0.28(+0.73%) |
Dec 05, 2005 | 38.41 | 38.53 | 38.03 | 38.40 | 2,970,965 | +0.00(+0.00%) |
Dec 02, 2005 | 38.53 | 38.63 | 38.37 | 38.40 | 2,055,923 | -0.17(-0.45%) |
Dec 01, 2005 | 38.39 | 38.71 | 38.39 | 38.57 | 2,123,166 | +0.27(+0.70%) |
Nov 30, 2005 | 38.33 | 38.51 | 38.27 | 38.31 | 2,700,047 | +0.08(+0.21%) |
Nov 29, 2005 | 38.06 | 38.38 | 38.03 | 38.23 | 2,205,685 | +0.33(+0.88%) |
Nov 28, 2005 | 37.94 | 38.05 | 37.81 | 37.89 | 1,761,193 | -0.09(-0.25%) |
Nov 25, 2005 | 37.79 | 38.04 | 37.71 | 37.99 | 742,217 | +0.27(+0.71%) |
Nov 23, 2005 | 37.71 | 37.89 | 37.53 | 37.72 | 1,567,551 | -0.28(-0.74%) |
Nov 22, 2005 | 37.78 | 38.05 | 37.66 | 38.00 | 2,322,648 | +0.18(+0.48%) |
Nov 21, 2005 | 37.53 | 37.85 | 37.53 | 37.82 | 1,644,529 | +0.36(+0.96%) |
Nov 18, 2005 | 37.81 | 37.81 | 37.23 | 37.46 | 3,632,161 | -0.35(-0.92%) |
Nov 17, 2005 | 37.71 | 37.95 | 37.47 | 37.81 | 2,334,779 | -0.07(-0.18%) |
Nov 16, 2005 | 37.65 | 37.92 | 37.50 | 37.87 | 2,031,961 | +0.39(+1.05%) |
Nov 15, 2005 | 37.50 | 37.67 | 37.33 | 37.48 | 1,823,044 | -0.02(-0.05%) |
Nov 14, 2005 | 36.93 | 37.61 | 36.86 | 37.50 | 2,002,758 | +0.43(+1.15%) |
Nov 11, 2005 | 37.13 | 37.19 | 37.02 | 37.07 | 1,822,595 | -0.19(-0.50%) |
Nov 10, 2005 | 37.19 | 37.46 | 36.99 | 37.26 | 1,894,031 | +0.03(+0.09%) |
Nov 09, 2005 | 36.76 | 37.49 | 36.59 | 37.23 | 2,333,731 | +0.57(+1.55%) |
Nov 08, 2005 | 36.89 | 37.09 | 36.52 | 36.66 | 2,260,198 | -0.25(-0.69%) |
Nov 07, 2005 | 36.90 | 36.98 | 36.77 | 36.91 | 1,714,318 | +0.09(+0.24%) |
Nov 04, 2005 | 36.56 | 36.97 | 36.54 | 36.83 | 2,304,377 | +0.42(+1.16%) |
Nov 03, 2005 | 36.24 | 36.62 | 36.24 | 36.40 | 2,158,809 | +0.21(+0.59%) |
Nov 02, 2005 | 36.15 | 36.48 | 36.14 | 36.19 | 3,217,472 | +0.05(+0.15%) |
Nov 01, 2005 | 35.86 | 36.58 | 35.84 | 36.14 | 2,684,771 | +0.31(+0.88%) |
Oct 31, 2005 | 35.99 | 36.24 | 35.51 | 35.82 | 3,719,322 | -0.30(-0.83%) |
Oct 28, 2005 | 35.06 | 36.12 | 35.06 | 36.12 | 3,366,185 | +1.18(+3.38%) |
Oct 27, 2005 | 35.24 | 35.39 | 34.92 | 34.94 | 2,762,198 | -0.28(-0.80%) |
Oct 26, 2005 | 35.39 | 35.64 | 35.13 | 35.22 | 4,494,937 | -0.11(-0.32%) |
Oct 25, 2005 | 36.22 | 36.49 | 35.22 | 35.34 | 4,347,272 | -0.65(-1.82%) |
Oct 24, 2005 | 35.19 | 36.33 | 35.19 | 35.99 | 2,625,765 | +0.78(+2.22%) |
Oct 21, 2005 | 35.89 | 36.07 | 35.21 | 35.21 | 4,165,461 | -0.73(-2.03%) |
Oct 20, 2005 | 36.76 | 36.86 | 35.75 | 35.94 | 2,867,330 | -0.99(-2.69%) |
Oct 19, 2005 | 35.82 | 36.95 | 35.82 | 36.93 | 3,096,166 | +1.14(+3.17%) |
Oct 18, 2005 | 36.07 | 36.24 | 35.74 | 35.80 | 2,625,915 | -0.27(-0.76%) |
Oct 17, 2005 | 35.65 | 36.15 | 35.20 | 36.07 | 3,253,864 | +0.45(+1.26%) |
Oct 14, 2005 | 35.38 | 35.66 | 35.09 | 35.62 | 1,336,170 | +0.23(+0.64%) |
Oct 13, 2005 | 35.09 | 35.51 | 35.09 | 35.40 | 2,455,636 | +0.27(+0.78%) |
Oct 12, 2005 | 34.96 | 35.39 | 34.90 | 35.12 | 2,199,694 | +0.05(+0.15%) |
Oct 11, 2005 | 35.64 | 35.77 | 34.84 | 35.07 | 2,778,671 | -0.64(-1.80%) |
Oct 10, 2005 | 35.79 | 36.18 | 35.54 | 35.71 | 2,070,151 | -0.38(-1.05%) |
Oct 07, 2005 | 36.29 | 36.29 | 35.75 | 36.09 | 1,946,148 | -0.06(-0.17%) |
Oct 06, 2005 | 36.09 | 36.25 | 35.80 | 36.15 | 1,755,202 | +0.11(+0.32%) |
Oct 05, 2005 | 36.05 | 36.32 | 35.93 | 36.04 | 2,356,794 | +0.07(+0.20%) |
Oct 04, 2005 | 36.04 | 36.44 | 35.92 | 35.96 | 1,896,427 | -0.01(-0.04%) |