Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 41.08 | 41.01 | 40.68 | 40.96 | 89,344 | -0.14(-0.34%) |
Dec 29, 2005 | 41.21 | 41.32 | 41.08 | 41.10 | 140,336 | -0.49(-1.17%) |
Dec 28, 2005 | 41.33 | 41.64 | 41.33 | 41.58 | 168,059 | +0.32(+0.78%) |
Dec 27, 2005 | 41.84 | 41.92 | 41.26 | 41.26 | 189,605 | -0.58(-1.38%) |
Dec 23, 2005 | 41.76 | 42.06 | 41.76 | 41.84 | 103,421 | +0.04(+0.10%) |
Dec 22, 2005 | 41.82 | 41.89 | 41.46 | 41.80 | 202,964 | +0.03(+0.08%) |
Dec 21, 2005 | 41.77 | 41.97 | 41.63 | 41.76 | 200,665 | +0.41(+0.99%) |
Dec 20, 2005 | 41.62 | 41.62 | 41.33 | 41.35 | 289,435 | -0.11(-0.27%) |
Dec 19, 2005 | 41.69 | 41.72 | 41.46 | 41.46 | 146,082 | +0.08(+0.20%) |
Dec 16, 2005 | 41.28 | 41.53 | 41.07 | 41.38 | 232,985 | +0.38(+0.92%) |
Dec 15, 2005 | 41.20 | 41.39 | 41.00 | 41.01 | 598,406 | -0.26(-0.62%) |
Dec 14, 2005 | 41.42 | 41.47 | 41.25 | 41.26 | 259,414 | -0.21(-0.50%) |
Dec 13, 2005 | 41.11 | 41.58 | 41.11 | 41.47 | 136,889 | +0.22(+0.52%) |
Dec 12, 2005 | 41.01 | 41.30 | 40.98 | 41.26 | 202,820 | +0.56(+1.39%) |
Dec 09, 2005 | 40.79 | 40.79 | 40.49 | 40.69 | 146,800 | +0.43(+1.07%) |
Dec 08, 2005 | 40.57 | 40.76 | 40.24 | 40.26 | 337,124 | -0.25(-0.62%) |
Dec 07, 2005 | 40.59 | 40.80 | 40.41 | 40.51 | 249,934 | +0.13(+0.33%) |
Dec 06, 2005 | 40.34 | 40.61 | 40.20 | 40.38 | 251,801 | +0.01(+0.02%) |
Dec 05, 2005 | 40.45 | 40.57 | 40.25 | 40.37 | 168,490 | +0.22(+0.55%) |
Dec 02, 2005 | 40.18 | 40.22 | 39.96 | 40.15 | 177,108 | -0.10(-0.26%) |
Dec 01, 2005 | 39.69 | 40.35 | 39.69 | 40.25 | 393,144 | +1.08(+2.75%) |
Nov 30, 2005 | 39.32 | 39.52 | 39.16 | 39.17 | 306,241 | -0.39(-0.99%) |
Nov 29, 2005 | 39.60 | 39.84 | 39.52 | 39.56 | 335,544 | -0.03(-0.09%) |
Nov 28, 2005 | 39.68 | 39.74 | 39.51 | 39.60 | 330,804 | +0.40(+1.03%) |
Nov 25, 2005 | 39.36 | 39.37 | 39.10 | 39.20 | 236,719 | -0.91(-2.27%) |
Nov 23, 2005 | 39.82 | 40.27 | 39.82 | 40.11 | 320,031 | +0.23(+0.58%) |
Nov 22, 2005 | 39.39 | 40.13 | 39.36 | 39.88 | 358,526 | +0.33(+0.85%) |
Nov 21, 2005 | 39.68 | 39.68 | 39.38 | 39.54 | 435,231 | +0.65(+1.68%) |
Nov 18, 2005 | 38.84 | 38.97 | 38.74 | 38.89 | 273,348 | -0.20(-0.50%) |
Nov 17, 2005 | 38.85 | 39.13 | 38.78 | 39.08 | 261,138 | +0.40(+1.04%) |
Nov 16, 2005 | 38.60 | 38.70 | 38.36 | 38.68 | 236,863 | -0.09(-0.23%) |
Nov 15, 2005 | 38.65 | 38.99 | 38.65 | 38.77 | 320,318 | +0.56(+1.48%) |
Nov 14, 2005 | 38.16 | 38.34 | 38.15 | 38.21 | 240,310 | -0.22(-0.56%) |
Nov 11, 2005 | 38.23 | 38.42 | 38.22 | 38.42 | 267,315 | +0.72(+1.92%) |
Nov 10, 2005 | 37.64 | 37.77 | 37.21 | 37.70 | 407,221 | -0.03(-0.09%) |
Nov 09, 2005 | 37.59 | 37.77 | 37.38 | 37.73 | 340,571 | +0.88(+2.40%) |
Nov 08, 2005 | 36.93 | 37.09 | 36.77 | 36.85 | 157,861 | +0.08(+0.23%) |
Nov 07, 2005 | 37.13 | 36.88 | 36.56 | 36.77 | 268,464 | -0.35(-0.96%) |
Nov 04, 2005 | 37.07 | 37.31 | 36.78 | 37.12 | 444,424 | -0.06(-0.17%) |
Nov 03, 2005 | 37.07 | 37.30 | 37.00 | 37.18 | 228,819 | +0.22(+0.60%) |
Nov 02, 2005 | 36.65 | 36.99 | 36.41 | 36.96 | 250,796 | -0.02(-0.06%) |
Nov 01, 2005 | 37.18 | 37.24 | 36.86 | 36.98 | 347,897 | +0.03(+0.09%) |
Oct 31, 2005 | 36.51 | 36.95 | 36.51 | 36.95 | 310,694 | +0.83(+2.29%) |
Oct 28, 2005 | 35.99 | 36.16 | 35.90 | 36.12 | 368,581 | -0.36(-0.99%) |
Oct 27, 2005 | 36.57 | 36.74 | 36.20 | 36.48 | 397,884 | -0.35(-0.95%) |
Oct 26, 2005 | 36.83 | 37.12 | 36.77 | 36.83 | 125,685 | -0.14(-0.38%) |
Oct 25, 2005 | 36.90 | 37.07 | 36.77 | 36.97 | 216,322 | +0.04(+0.11%) |
Oct 24, 2005 | 36.54 | 36.95 | 36.39 | 36.93 | 307,390 | -0.18(-0.49%) |
Oct 21, 2005 | 37.04 | 37.26 | 36.91 | 37.11 | 127,552 | +0.58(+1.58%) |
Oct 20, 2005 | 36.78 | 37.06 | 36.52 | 36.53 | 463,815 | -0.56(-1.50%) |
Oct 19, 2005 | 36.58 | 37.15 | 36.48 | 37.09 | 553,734 | +0.11(+0.30%) |
Oct 18, 2005 | 37.19 | 37.13 | 36.72 | 36.97 | 538,652 | -0.53(-1.41%) |
Oct 17, 2005 | 37.63 | 37.63 | 37.35 | 37.50 | 308,540 | -0.71(-1.86%) |
Oct 14, 2005 | 37.77 | 38.23 | 37.73 | 38.21 | 232,841 | +0.70(+1.87%) |
Oct 13, 2005 | 37.32 | 37.65 | 37.26 | 37.51 | 230,543 | +0.06(+0.15%) |
Oct 12, 2005 | 37.67 | 37.71 | 37.25 | 37.45 | 250,940 | -0.39(-1.03%) |
Oct 11, 2005 | 37.73 | 37.96 | 37.73 | 37.84 | 296,905 | +0.57(+1.53%) |
Oct 10, 2005 | 37.25 | 37.41 | 37.20 | 37.27 | 137,607 | -0.13(-0.35%) |
Oct 07, 2005 | 37.21 | 37.48 | 37.21 | 37.41 | 263,149 | +0.75(+2.05%) |
Oct 06, 2005 | 36.90 | 37.03 | 36.61 | 36.65 | 849,346 | -1.36(-3.59%) |
Oct 05, 2005 | 38.53 | 38.57 | 38.02 | 38.02 | 522,277 | -0.58(-1.51%) |
Oct 04, 2005 | 38.62 | 39.03 | 38.47 | 38.60 | 1,260,589 | +0.40(+1.04%) |