Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 41.29 | 41.87 | 41.11 | 41.58 | 112,627 | -0.05(-0.12%) |
Dec 29, 2005 | 41.59 | 41.72 | 41.32 | 41.63 | 118,511 | -0.23(-0.54%) |
Dec 28, 2005 | 41.29 | 42.09 | 41.27 | 41.86 | 81,078 | +0.62(+1.51%) |
Dec 27, 2005 | 41.75 | 41.75 | 40.99 | 41.23 | 172,128 | -0.83(-1.96%) |
Dec 23, 2005 | 41.90 | 42.11 | 41.54 | 42.06 | 55,741 | -0.21(-0.51%) |
Dec 22, 2005 | 42.58 | 42.58 | 42.19 | 42.27 | 60,972 | -0.40(-0.93%) |
Dec 21, 2005 | 42.19 | 42.85 | 42.19 | 42.67 | 117,040 | +0.55(+1.31%) |
Dec 20, 2005 | 41.72 | 42.22 | 41.72 | 42.12 | 89,415 | +0.41(+0.98%) |
Dec 19, 2005 | 42.06 | 42.07 | 41.61 | 41.71 | 163,791 | +0.20(+0.49%) |
Dec 16, 2005 | 42.33 | 42.39 | 41.47 | 41.51 | 108,540 | -1.00(-2.36%) |
Dec 15, 2005 | 42.91 | 42.98 | 42.39 | 42.51 | 187,003 | -0.97(-2.24%) |
Dec 14, 2005 | 43.40 | 43.60 | 43.10 | 43.48 | 126,194 | -0.26(-0.60%) |
Dec 13, 2005 | 44.02 | 44.16 | 43.69 | 43.75 | 141,070 | -0.27(-0.61%) |
Dec 12, 2005 | 43.75 | 44.02 | 43.69 | 44.02 | 116,223 | +0.34(+0.77%) |
Dec 09, 2005 | 43.74 | 43.86 | 43.40 | 43.68 | 220,023 | +0.00(+0.00%) |
Dec 08, 2005 | 43.37 | 43.94 | 43.16 | 43.68 | 208,744 | +0.06(+0.13%) |
Dec 07, 2005 | 43.80 | 44.41 | 43.37 | 43.62 | 313,525 | +1.13(+2.66%) |
Dec 06, 2005 | 42.24 | 42.81 | 42.24 | 42.49 | 99,223 | +0.04(+0.09%) |
Dec 05, 2005 | 42.21 | 42.75 | 42.21 | 42.46 | 119,329 | +0.11(+0.26%) |
Dec 02, 2005 | 42.46 | 42.51 | 42.05 | 42.35 | 165,589 | -0.08(-0.19%) |
Dec 01, 2005 | 41.84 | 42.48 | 41.81 | 42.43 | 346,218 | +1.63(+3.99%) |
Nov 30, 2005 | 40.65 | 40.93 | 40.50 | 40.80 | 209,725 | +0.11(+0.27%) |
Nov 29, 2005 | 40.69 | 41.23 | 40.35 | 40.69 | 251,081 | +0.00(+0.00%) |
Nov 28, 2005 | 41.48 | 41.50 | 40.50 | 40.69 | 263,178 | -0.64(-1.55%) |
Nov 25, 2005 | 41.18 | 41.42 | 41.16 | 41.33 | 52,799 | +0.38(+0.93%) |
Nov 23, 2005 | 41.11 | 41.21 | 40.68 | 40.95 | 180,465 | +0.46(+1.13%) |
Nov 22, 2005 | 39.92 | 40.51 | 39.92 | 40.49 | 264,649 | +0.72(+1.81%) |
Nov 21, 2005 | 39.58 | 39.82 | 39.43 | 39.77 | 128,156 | +0.22(+0.56%) |
Nov 18, 2005 | 39.81 | 39.83 | 39.17 | 39.55 | 239,312 | +0.09(+0.23%) |
Nov 17, 2005 | 39.45 | 39.72 | 39.35 | 39.46 | 307,313 | +0.34(+0.86%) |
Nov 16, 2005 | 38.55 | 39.27 | 38.55 | 39.12 | 360,112 | +0.50(+1.28%) |
Nov 15, 2005 | 38.64 | 39.15 | 38.41 | 38.63 | 284,592 | -0.01(-0.02%) |
Nov 14, 2005 | 39.03 | 39.03 | 38.58 | 38.63 | 210,869 | -0.81(-2.05%) |
Nov 11, 2005 | 39.21 | 39.55 | 39.04 | 39.44 | 261,706 | +0.76(+1.98%) |
Nov 10, 2005 | 39.59 | 39.60 | 38.32 | 38.67 | 477,153 | -0.69(-1.76%) |
Nov 09, 2005 | 39.73 | 40.01 | 39.27 | 39.37 | 415,854 | -0.08(-0.20%) |
Nov 08, 2005 | 39.09 | 39.75 | 38.91 | 39.45 | 248,629 | +0.45(+1.16%) |
Nov 07, 2005 | 39.42 | 39.57 | 38.76 | 38.99 | 445,931 | -1.13(-2.81%) |
Nov 04, 2005 | 41.03 | 41.03 | 39.87 | 40.12 | 490,067 | -0.94(-2.28%) |
Nov 03, 2005 | 41.11 | 41.42 | 40.89 | 41.05 | 277,563 | -0.12(-0.28%) |
Nov 02, 2005 | 40.96 | 41.44 | 40.82 | 41.17 | 250,591 | +0.34(+0.82%) |
Nov 01, 2005 | 40.62 | 41.28 | 40.33 | 40.83 | 359,131 | +0.64(+1.60%) |
Oct 31, 2005 | 39.67 | 40.51 | 39.64 | 40.19 | 372,536 | +0.77(+1.96%) |
Oct 28, 2005 | 38.83 | 39.60 | 38.43 | 39.42 | 234,408 | +0.67(+1.72%) |
Oct 27, 2005 | 39.58 | 39.61 | 38.54 | 38.75 | 256,149 | -0.18(-0.46%) |
Oct 26, 2005 | 39.01 | 39.76 | 38.91 | 38.93 | 385,449 | -0.23(-0.59%) |
Oct 25, 2005 | 38.90 | 39.30 | 38.54 | 39.16 | 342,458 | +0.29(+0.74%) |
Oct 24, 2005 | 38.17 | 39.05 | 38.14 | 38.88 | 206,782 | +0.18(+0.47%) |
Oct 21, 2005 | 38.30 | 38.69 | 38.08 | 38.69 | 215,773 | +0.95(+2.51%) |
Oct 20, 2005 | 38.63 | 38.67 | 37.29 | 37.75 | 637,348 | -1.16(-2.99%) |
Oct 19, 2005 | 38.53 | 38.99 | 37.67 | 38.91 | 598,934 | +0.61(+1.58%) |
Oct 18, 2005 | 39.42 | 39.46 | 38.23 | 38.30 | 592,069 | -0.91(-2.32%) |
Oct 17, 2005 | 39.00 | 39.45 | 38.99 | 39.21 | 214,465 | +0.46(+1.18%) |
Oct 14, 2005 | 38.45 | 38.90 | 37.58 | 38.75 | 355,862 | +0.09(+0.24%) |
Oct 13, 2005 | 39.45 | 39.45 | 38.12 | 38.66 | 409,315 | -0.67(-1.70%) |
Oct 12, 2005 | 40.01 | 40.01 | 39.03 | 39.33 | 509,846 | -1.46(-3.58%) |
Oct 11, 2005 | 39.97 | 40.88 | 39.97 | 40.79 | 203,513 | +0.97(+2.43%) |
Oct 10, 2005 | 40.50 | 40.50 | 39.72 | 39.83 | 110,992 | -0.49(-1.21%) |
Oct 07, 2005 | 39.48 | 40.52 | 39.46 | 40.31 | 390,844 | +0.22(+0.55%) |
Oct 06, 2005 | 40.53 | 40.56 | 39.59 | 40.09 | 571,636 | -1.21(-2.92%) |
Oct 05, 2005 | 42.63 | 42.76 | 41.09 | 41.30 | 306,496 | -1.16(-2.72%) |
Oct 04, 2005 | 43.31 | 43.34 | 42.46 | 42.46 | 136,983 | -1.23(-2.81%) |