Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.51 | 39.51 | 39.33 | 39.37 | 86,992 | -0.26(-0.67%) |
Dec 29, 2005 | 39.81 | 39.83 | 39.60 | 39.64 | 22,387 | -0.11(-0.27%) |
Dec 28, 2005 | 39.81 | 39.83 | 39.53 | 39.75 | 251,266 | -0.01(-0.02%) |
Dec 27, 2005 | 40.19 | 40.34 | 39.70 | 39.76 | 248,301 | -0.30(-0.76%) |
Dec 23, 2005 | 40.11 | 40.28 | 39.93 | 40.06 | 264,555 | -0.06(-0.15%) |
Dec 22, 2005 | 39.96 | 40.14 | 39.91 | 40.12 | 16,049 | +0.35(+0.89%) |
Dec 21, 2005 | 39.71 | 39.91 | 39.60 | 39.77 | 84,334 | +0.27(+0.69%) |
Dec 20, 2005 | 39.59 | 39.64 | 39.49 | 39.49 | 16,049 | -0.05(-0.12%) |
Dec 19, 2005 | 40.02 | 40.11 | 39.49 | 39.54 | 19,831 | -0.48(-1.20%) |
Dec 16, 2005 | 39.41 | 40.19 | 39.41 | 40.02 | 375,161 | +0.31(+0.79%) |
Dec 15, 2005 | 39.80 | 40.01 | 39.48 | 39.71 | 50,805 | -0.26(-0.66%) |
Dec 14, 2005 | 40.05 | 40.22 | 39.88 | 39.97 | 22,489 | -0.02(-0.05%) |
Dec 13, 2005 | 39.97 | 40.12 | 39.76 | 39.99 | 111,015 | -0.05(-0.12%) |
Dec 12, 2005 | 40.24 | 40.24 | 39.94 | 40.04 | 64,809 | +0.07(+0.17%) |
Dec 09, 2005 | 40.12 | 40.12 | 39.90 | 39.97 | 13,800 | +0.05(+0.12%) |
Dec 08, 2005 | 40.39 | 40.41 | 39.69 | 39.92 | 35,267 | -0.27(-0.68%) |
Dec 07, 2005 | 40.24 | 40.26 | 40.03 | 40.20 | 23,204 | +0.01(+0.02%) |
Dec 06, 2005 | 40.14 | 40.38 | 40.03 | 40.19 | 34,756 | +0.28(+0.71%) |
Dec 05, 2005 | 40.17 | 40.17 | 39.74 | 39.90 | 155,789 | -0.33(-0.83%) |
Dec 02, 2005 | 40.12 | 40.24 | 39.95 | 40.24 | 127,575 | +0.23(+0.59%) |
Dec 01, 2005 | 39.68 | 40.13 | 39.66 | 40.00 | 340,200 | +0.60(+1.51%) |
Nov 30, 2005 | 39.52 | 39.62 | 39.40 | 39.40 | 164,069 | -0.13(-0.32%) |
Nov 29, 2005 | 39.69 | 39.80 | 39.47 | 39.53 | 32,098 | -0.03(-0.07%) |
Nov 28, 2005 | 39.93 | 39.93 | 39.56 | 39.56 | 37,209 | -0.32(-0.81%) |
Nov 25, 2005 | 40.04 | 40.04 | 39.77 | 39.88 | 32,302 | -0.15(-0.37%) |
Nov 23, 2005 | 40.07 | 40.17 | 39.93 | 40.03 | 53,974 | +0.01(+0.02%) |
Nov 22, 2005 | 39.88 | 40.11 | 39.79 | 40.02 | 130,744 | +0.08(+0.20%) |
Nov 21, 2005 | 39.91 | 40.01 | 39.47 | 39.94 | 173,167 | -0.07(-0.17%) |
Nov 18, 2005 | 40.35 | 40.45 | 39.96 | 40.01 | 50,703 | -0.33(-0.82%) |
Nov 17, 2005 | 40.08 | 40.44 | 39.97 | 40.34 | 83,721 | +0.37(+0.93%) |
Nov 16, 2005 | 40.05 | 40.05 | 39.83 | 39.97 | 36,596 | -0.21(-0.51%) |
Nov 15, 2005 | 40.68 | 40.54 | 40.02 | 40.18 | 81,472 | -0.35(-0.87%) |
Nov 14, 2005 | 40.35 | 40.69 | 40.35 | 40.53 | 61,129 | +0.02(+0.05%) |
Nov 11, 2005 | 40.40 | 40.76 | 40.37 | 40.51 | 116,228 | +0.06(+0.15%) |
Nov 10, 2005 | 40.01 | 40.49 | 39.92 | 40.45 | 58,574 | +0.41(+1.03%) |
Nov 09, 2005 | 40.11 | 40.20 | 39.82 | 40.04 | 177,358 | +0.02(+0.05%) |
Nov 08, 2005 | 39.99 | 40.16 | 39.10 | 40.02 | 177,562 | +0.04(+0.10%) |
Nov 07, 2005 | 40.11 | 40.11 | 39.79 | 39.98 | 249,630 | +0.14(+0.34%) |
Nov 04, 2005 | 39.88 | 40.03 | 39.72 | 39.84 | 223,563 | +0.16(+0.39%) |
Nov 03, 2005 | 39.94 | 40.01 | 39.54 | 39.69 | 612,422 | -0.06(-0.15%) |
Nov 02, 2005 | 39.58 | 39.95 | 39.37 | 39.75 | 687,148 | -0.75(-1.86%) |
Nov 01, 2005 | 40.21 | 40.56 | 39.46 | 40.50 | 386,610 | +0.10(+0.24%) |
Oct 31, 2005 | 40.16 | 40.57 | 39.99 | 40.40 | 78,405 | +0.64(+1.60%) |
Oct 28, 2005 | 39.73 | 39.92 | 39.48 | 39.77 | 471,456 | +0.49(+1.25%) |
Oct 27, 2005 | 39.83 | 39.91 | 39.26 | 39.28 | 52,747 | -0.79(-1.98%) |
Oct 26, 2005 | 40.14 | 40.53 | 40.02 | 40.07 | 141,579 | -0.05(-0.12%) |
Oct 25, 2005 | 40.19 | 40.26 | 39.84 | 40.12 | 29,849 | -0.09(-0.22%) |
Oct 24, 2005 | 39.21 | 40.26 | 39.21 | 40.21 | 53,054 | +1.05(+2.67%) |
Oct 21, 2005 | 38.97 | 39.34 | 38.95 | 39.16 | 181,651 | +0.33(+0.86%) |
Oct 20, 2005 | 39.14 | 39.27 | 38.67 | 38.83 | 366,165 | +0.01(+0.03%) |
Oct 19, 2005 | 38.30 | 38.83 | 38.18 | 38.82 | 109,175 | +0.44(+1.15%) |
Oct 18, 2005 | 38.55 | 38.64 | 38.38 | 38.38 | 41,707 | -0.19(-0.48%) |
Oct 17, 2005 | 38.54 | 38.61 | 38.43 | 38.56 | 40,991 | +0.05(+0.13%) |
Oct 14, 2005 | 38.15 | 38.56 | 38.04 | 38.51 | 65,934 | +0.72(+1.92%) |
Oct 13, 2005 | 37.47 | 37.90 | 37.47 | 37.79 | 715,464 | +0.13(+0.34%) |
Oct 12, 2005 | 38.15 | 38.31 | 37.66 | 37.66 | 86,992 | -0.41(-1.08%) |
Oct 11, 2005 | 38.45 | 38.47 | 38.04 | 38.07 | 61,232 | -0.32(-0.84%) |
Oct 10, 2005 | 38.56 | 38.56 | 38.35 | 38.40 | 46,000 | -0.01(-0.03%) |
Oct 07, 2005 | 38.45 | 38.47 | 38.24 | 38.41 | 94,045 | +0.04(+0.10%) |
Oct 06, 2005 | 38.87 | 38.89 | 38.15 | 38.37 | 213,647 | -0.67(-1.70%) |
Oct 05, 2005 | 39.44 | 39.44 | 39.03 | 39.03 | 137,184 | -0.61(-1.53%) |
Oct 04, 2005 | 40.16 | 40.26 | 39.64 | 39.64 | 104,677 | -0.62(-1.53%) |