Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.87 | 41.27 | 40.65 | 40.75 | 92,209 | -0.43(-1.04%) |
Dec 29, 2005 | 41.31 | 41.50 | 41.02 | 41.18 | 53,230 | -0.10(-0.25%) |
Dec 28, 2005 | 41.70 | 41.70 | 40.79 | 41.28 | 92,673 | -0.22(-0.52%) |
Dec 27, 2005 | 42.46 | 42.48 | 41.30 | 41.50 | 75,347 | -0.94(-2.21%) |
Dec 23, 2005 | 42.48 | 42.53 | 41.93 | 42.43 | 54,060 | +0.15(+0.35%) |
Dec 22, 2005 | 41.86 | 42.44 | 41.81 | 42.29 | 56,139 | +0.28(+0.68%) |
Dec 21, 2005 | 41.67 | 42.00 | 41.01 | 42.00 | 77,743 | +0.73(+1.77%) |
Dec 20, 2005 | 40.58 | 42.00 | 40.58 | 41.27 | 177,756 | +0.46(+1.14%) |
Dec 19, 2005 | 41.50 | 41.50 | 40.52 | 40.81 | 107,955 | -0.66(-1.60%) |
Dec 16, 2005 | 41.86 | 42.29 | 41.26 | 41.47 | 217,831 | -0.41(-0.99%) |
Dec 15, 2005 | 43.24 | 43.24 | 41.26 | 41.88 | 205,048 | -1.48(-3.41%) |
Dec 14, 2005 | 42.90 | 43.39 | 42.69 | 43.36 | 118,018 | +0.29(+0.68%) |
Dec 13, 2005 | 42.95 | 43.31 | 42.37 | 43.07 | 125,618 | +0.27(+0.62%) |
Dec 12, 2005 | 42.11 | 43.10 | 42.46 | 42.80 | 119,775 | +0.69(+1.63%) |
Dec 09, 2005 | 41.61 | 42.54 | 41.42 | 42.11 | 60,739 | +0.65(+1.56%) |
Dec 08, 2005 | 41.94 | 42.22 | 41.08 | 41.47 | 86,062 | -0.59(-1.41%) |
Dec 07, 2005 | 41.99 | 42.31 | 41.87 | 42.06 | 154,422 | +0.20(+0.47%) |
Dec 06, 2005 | 41.28 | 42.34 | 41.28 | 41.87 | 192,935 | +0.56(+1.35%) |
Dec 05, 2005 | 41.23 | 41.47 | 40.52 | 41.31 | 259,444 | +0.15(+0.36%) |
Dec 02, 2005 | 40.70 | 41.19 | 40.05 | 41.16 | 186,133 | +0.32(+0.78%) |
Dec 01, 2005 | 40.41 | 41.34 | 40.41 | 40.84 | 156,047 | +0.67(+1.67%) |
Nov 30, 2005 | 39.68 | 40.85 | 39.34 | 40.17 | 154,778 | +1.06(+2.70%) |
Nov 29, 2005 | 40.13 | 40.14 | 38.89 | 39.11 | 110,349 | -0.65(-1.64%) |
Nov 28, 2005 | 39.41 | 40.84 | 39.41 | 39.77 | 128,926 | +0.15(+0.39%) |
Nov 25, 2005 | 39.64 | 39.68 | 39.16 | 39.61 | 19,250 | +0.34(+0.88%) |
Nov 23, 2005 | 39.79 | 39.79 | 39.23 | 39.27 | 79,722 | -0.39(-0.98%) |
Nov 22, 2005 | 39.96 | 40.02 | 39.36 | 39.66 | 85,903 | -0.12(-0.30%) |
Nov 21, 2005 | 39.68 | 39.96 | 39.43 | 39.78 | 83,539 | +0.21(+0.52%) |
Nov 18, 2005 | 39.72 | 39.74 | 39.11 | 39.57 | 224,110 | +0.01(+0.02%) |
Nov 17, 2005 | 38.90 | 39.56 | 38.53 | 39.56 | 100,776 | +0.86(+2.22%) |
Nov 16, 2005 | 38.82 | 38.99 | 38.19 | 38.70 | 137,492 | +0.34(+0.90%) |
Nov 15, 2005 | 39.47 | 39.56 | 38.19 | 38.36 | 179,362 | -1.12(-2.83%) |
Nov 14, 2005 | 39.06 | 39.47 | 38.99 | 39.47 | 118,654 | +0.22(+0.57%) |
Nov 11, 2005 | 39.11 | 39.53 | 38.77 | 39.25 | 151,282 | +0.09(+0.22%) |
Nov 10, 2005 | 39.13 | 39.37 | 38.57 | 39.16 | 174,833 | +0.28(+0.73%) |
Nov 09, 2005 | 38.92 | 39.33 | 38.61 | 38.88 | 168,115 | +0.03(+0.07%) |
Nov 08, 2005 | 38.43 | 39.03 | 38.34 | 38.86 | 178,554 | +0.42(+1.10%) |
Nov 07, 2005 | 38.41 | 38.81 | 37.71 | 38.43 | 206,787 | +0.22(+0.59%) |
Nov 04, 2005 | 37.89 | 38.63 | 37.44 | 38.21 | 256,249 | +0.60(+1.60%) |
Nov 03, 2005 | 38.74 | 38.86 | 37.27 | 37.61 | 488,597 | -1.18(-3.04%) |
Nov 02, 2005 | 36.45 | 39.94 | 36.18 | 38.79 | 1,216,802 | +4.21(+12.19%) |
Nov 01, 2005 | 34.79 | 34.86 | 33.64 | 34.57 | 224,031 | +0.07(+0.20%) |
Oct 31, 2005 | 34.06 | 34.87 | 33.53 | 34.50 | 203,459 | +0.62(+1.83%) |
Oct 28, 2005 | 33.88 | 34.07 | 33.03 | 33.88 | 133,091 | +0.09(+0.25%) |
Oct 27, 2005 | 33.87 | 34.18 | 32.82 | 33.80 | 179,497 | -0.16(-0.48%) |
Oct 26, 2005 | 34.31 | 34.50 | 33.68 | 33.96 | 101,806 | -0.21(-0.60%) |
Oct 25, 2005 | 34.49 | 34.53 | 33.80 | 34.17 | 114,863 | -0.35(-1.02%) |
Oct 24, 2005 | 34.56 | 34.56 | 33.68 | 34.52 | 153,128 | +0.08(+0.22%) |
Oct 21, 2005 | 34.39 | 35.39 | 34.26 | 34.44 | 116,656 | +0.00(+0.00%) |
Oct 20, 2005 | 35.61 | 35.82 | 34.05 | 34.44 | 123,715 | -1.08(-3.05%) |
Oct 19, 2005 | 34.50 | 35.61 | 33.70 | 35.53 | 188,132 | +1.11(+3.22%) |
Oct 18, 2005 | 34.49 | 35.09 | 34.19 | 34.42 | 180,813 | -0.31(-0.89%) |
Oct 17, 2005 | 33.76 | 34.86 | 33.27 | 34.73 | 248,126 | +1.66(+5.02%) |
Oct 14, 2005 | 33.16 | 33.16 | 32.54 | 33.07 | 99,986 | +0.08(+0.23%) |
Oct 13, 2005 | 33.04 | 33.27 | 32.53 | 32.99 | 135,964 | -0.22(-0.67%) |
Oct 12, 2005 | 33.07 | 33.52 | 32.65 | 33.21 | 161,262 | +0.14(+0.42%) |
Oct 11, 2005 | 34.53 | 34.57 | 32.59 | 33.08 | 183,348 | -1.37(-3.97%) |
Oct 10, 2005 | 34.86 | 35.01 | 34.24 | 34.44 | 49,641 | -0.45(-1.28%) |
Oct 07, 2005 | 34.52 | 35.13 | 34.52 | 34.89 | 80,204 | +0.28(+0.82%) |
Oct 06, 2005 | 34.40 | 34.97 | 33.97 | 34.61 | 110,735 | +0.15(+0.45%) |
Oct 05, 2005 | 35.51 | 35.63 | 34.43 | 34.45 | 52,332 | -1.16(-3.26%) |
Oct 04, 2005 | 36.13 | 36.15 | 35.58 | 35.61 | 43,637 | -0.30(-0.84%) |