Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.23 | 40.35 | 39.89 | 39.89 | 596,887 | -0.42(-1.05%) |
Dec 29, 2005 | 40.83 | 40.94 | 40.13 | 40.31 | 695,010 | -0.50(-1.23%) |
Dec 28, 2005 | 41.08 | 41.17 | 40.56 | 40.82 | 479,411 | -0.25(-0.60%) |
Dec 27, 2005 | 41.47 | 41.69 | 40.92 | 41.06 | 434,593 | -0.35(-0.84%) |
Dec 23, 2005 | 41.19 | 41.53 | 41.03 | 41.41 | 289,616 | +0.37(+0.90%) |
Dec 22, 2005 | 41.09 | 41.17 | 40.70 | 41.04 | 443,930 | -0.05(-0.11%) |
Dec 21, 2005 | 40.94 | 41.26 | 40.89 | 41.09 | 372,460 | +0.27(+0.66%) |
Dec 20, 2005 | 41.05 | 41.13 | 40.71 | 40.82 | 631,688 | -0.22(-0.55%) |
Dec 19, 2005 | 41.12 | 41.50 | 40.95 | 41.04 | 819,616 | +0.04(+0.10%) |
Dec 16, 2005 | 41.29 | 41.44 | 41.00 | 41.00 | 826,407 | -0.06(-0.14%) |
Dec 15, 2005 | 41.47 | 41.96 | 41.06 | 41.06 | 632,537 | -0.47(-1.13%) |
Dec 14, 2005 | 41.17 | 41.73 | 41.06 | 41.53 | 450,212 | +0.33(+0.80%) |
Dec 13, 2005 | 40.89 | 41.29 | 40.73 | 41.20 | 551,390 | +0.09(+0.23%) |
Dec 12, 2005 | 41.43 | 41.52 | 40.76 | 41.10 | 886,333 | -0.32(-0.77%) |
Dec 09, 2005 | 41.16 | 41.58 | 41.15 | 41.42 | 816,221 | +0.27(+0.64%) |
Dec 08, 2005 | 41.15 | 41.58 | 41.00 | 41.16 | 817,070 | +0.19(+0.46%) |
Dec 07, 2005 | 41.35 | 41.35 | 40.83 | 40.97 | 619,126 | -0.37(-0.88%) |
Dec 06, 2005 | 41.65 | 41.68 | 41.28 | 41.33 | 807,224 | -0.30(-0.72%) |
Dec 05, 2005 | 42.06 | 42.16 | 41.63 | 41.63 | 827,256 | -0.51(-1.20%) |
Dec 02, 2005 | 42.02 | 42.34 | 41.78 | 42.14 | 448,853 | +0.03(+0.07%) |
Dec 01, 2005 | 41.71 | 42.22 | 41.71 | 42.11 | 720,814 | +0.52(+1.26%) |
Nov 30, 2005 | 42.24 | 42.42 | 41.52 | 41.59 | 861,208 | -0.46(-1.09%) |
Nov 29, 2005 | 41.23 | 42.21 | 41.23 | 42.05 | 847,288 | +0.19(+0.46%) |
Nov 28, 2005 | 41.97 | 42.02 | 41.67 | 41.85 | 974,440 | -0.08(-0.18%) |
Nov 25, 2005 | 41.82 | 41.98 | 41.61 | 41.93 | 203,546 | +0.21(+0.49%) |
Nov 23, 2005 | 41.57 | 41.98 | 41.47 | 41.72 | 859,001 | +0.07(+0.17%) |
Nov 22, 2005 | 41.17 | 41.69 | 41.07 | 41.65 | 1,146,920 | +0.22(+0.54%) |
Nov 21, 2005 | 41.26 | 41.43 | 41.00 | 41.43 | 960,180 | +0.14(+0.33%) |
Nov 18, 2005 | 41.59 | 41.59 | 41.09 | 41.29 | 907,554 | -0.13(-0.31%) |
Nov 17, 2005 | 40.62 | 41.59 | 40.67 | 41.42 | 1,485,428 | +0.80(+1.97%) |
Nov 16, 2005 | 41.12 | 41.17 | 40.48 | 40.62 | 1,068,999 | -0.54(-1.32%) |
Nov 15, 2005 | 40.71 | 41.44 | 40.70 | 41.16 | 978,175 | +0.40(+0.98%) |
Nov 14, 2005 | 40.74 | 40.82 | 40.38 | 40.76 | 726,416 | +0.02(+0.04%) |
Nov 11, 2005 | 40.36 | 40.76 | 40.26 | 40.74 | 840,497 | +0.39(+0.96%) |
Nov 10, 2005 | 39.64 | 40.55 | 39.47 | 40.36 | 847,797 | +0.78(+1.96%) |
Nov 09, 2005 | 39.25 | 40.29 | 39.20 | 39.58 | 829,463 | +0.33(+0.84%) |
Nov 08, 2005 | 38.82 | 39.41 | 38.47 | 39.25 | 923,851 | +0.05(+0.14%) |
Nov 07, 2005 | 38.95 | 39.48 | 38.85 | 39.20 | 796,189 | +0.39(+1.02%) |
Nov 04, 2005 | 38.52 | 38.80 | 37.98 | 38.80 | 663,943 | +0.24(+0.63%) |
Nov 03, 2005 | 38.91 | 39.23 | 38.51 | 38.56 | 695,859 | -0.34(-0.88%) |
Nov 02, 2005 | 38.35 | 38.90 | 38.21 | 38.90 | 634,914 | +0.47(+1.21%) |
Nov 01, 2005 | 38.69 | 38.94 | 38.02 | 38.44 | 1,285,277 | -0.56(-1.44%) |
Oct 31, 2005 | 38.88 | 39.29 | 38.78 | 39.00 | 1,546,542 | +0.42(+1.10%) |
Oct 28, 2005 | 37.99 | 38.76 | 37.99 | 38.57 | 2,499,763 | +1.17(+3.12%) |
Oct 27, 2005 | 38.11 | 38.35 | 37.35 | 37.41 | 1,721,059 | -0.80(-2.10%) |
Oct 26, 2005 | 38.20 | 38.49 | 37.92 | 38.21 | 809,431 | -0.14(-0.37%) |
Oct 25, 2005 | 38.23 | 38.42 | 37.86 | 38.35 | 708,931 | +0.03(+0.08%) |
Oct 24, 2005 | 37.82 | 38.32 | 37.76 | 38.32 | 488,069 | +0.81(+2.17%) |
Oct 21, 2005 | 37.00 | 37.58 | 36.90 | 37.51 | 616,410 | +0.50(+1.35%) |
Oct 20, 2005 | 37.94 | 37.95 | 36.93 | 37.00 | 835,235 | -0.99(-2.60%) |
Oct 19, 2005 | 37.08 | 37.99 | 36.79 | 37.99 | 1,229,594 | +0.77(+2.06%) |
Oct 18, 2005 | 37.17 | 37.59 | 37.06 | 37.23 | 680,071 | -0.22(-0.58%) |
Oct 17, 2005 | 37.23 | 37.45 | 37.06 | 37.45 | 632,367 | +0.22(+0.59%) |
Oct 14, 2005 | 36.93 | 37.30 | 36.90 | 37.23 | 872,243 | +0.66(+1.80%) |
Oct 13, 2005 | 36.40 | 36.96 | 36.14 | 36.57 | 1,065,264 | -0.02(-0.05%) |
Oct 12, 2005 | 37.08 | 37.11 | 36.33 | 36.59 | 1,363,538 | -0.70(-1.88%) |
Oct 11, 2005 | 37.36 | 37.58 | 37.13 | 37.29 | 1,119,927 | -0.11(-0.28%) |
Oct 10, 2005 | 37.61 | 37.68 | 37.32 | 37.39 | 1,184,947 | -0.31(-0.83%) |
Oct 07, 2005 | 37.89 | 38.14 | 37.32 | 37.71 | 1,047,778 | -0.12(-0.33%) |
Oct 06, 2005 | 37.94 | 38.19 | 37.59 | 37.83 | 1,031,481 | -0.11(-0.28%) |
Oct 05, 2005 | 38.49 | 38.50 | 37.94 | 37.94 | 647,986 | -0.61(-1.57%) |
Oct 04, 2005 | 39.56 | 39.70 | 38.54 | 38.54 | 880,222 | -0.94(-2.39%) |