Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 42.90 | 42.67 | 42.38 | 42.41 | 833,535 | -0.49(-1.14%) |
Dec 29, 2005 | 43.23 | 43.45 | 42.89 | 42.90 | 860,632 | -0.20(-0.46%) |
Dec 28, 2005 | 43.30 | 43.40 | 42.94 | 43.10 | 766,977 | +0.11(+0.26%) |
Dec 27, 2005 | 43.26 | 43.49 | 42.95 | 42.99 | 1,430,059 | -0.32(-0.74%) |
Dec 23, 2005 | 43.04 | 43.45 | 43.04 | 43.31 | 1,015,601 | +0.26(+0.61%) |
Dec 22, 2005 | 42.65 | 43.10 | 42.60 | 43.04 | 993,998 | +0.51(+1.21%) |
Dec 21, 2005 | 42.16 | 42.91 | 42.03 | 42.53 | 1,141,724 | +0.67(+1.61%) |
Dec 20, 2005 | 41.41 | 42.13 | 41.41 | 41.86 | 984,508 | +0.42(+1.02%) |
Dec 19, 2005 | 41.75 | 42.21 | 41.42 | 41.43 | 1,230,759 | -0.47(-1.13%) |
Dec 16, 2005 | 42.47 | 42.85 | 41.84 | 41.91 | 1,670,441 | -0.57(-1.34%) |
Dec 15, 2005 | 43.11 | 43.12 | 42.29 | 42.47 | 1,935,549 | -0.63(-1.47%) |
Dec 14, 2005 | 42.89 | 43.40 | 42.86 | 43.11 | 1,170,570 | +0.28(+0.65%) |
Dec 13, 2005 | 42.67 | 43.00 | 42.51 | 42.83 | 929,937 | +0.09(+0.21%) |
Dec 12, 2005 | 42.46 | 42.76 | 42.34 | 42.74 | 653,091 | +0.32(+0.76%) |
Dec 09, 2005 | 42.39 | 42.63 | 42.19 | 42.42 | 938,679 | +0.15(+0.36%) |
Dec 08, 2005 | 42.24 | 42.76 | 42.06 | 42.27 | 980,761 | +0.26(+0.63%) |
Dec 07, 2005 | 42.96 | 43.00 | 41.99 | 42.00 | 1,836,774 | -0.84(-1.96%) |
Dec 06, 2005 | 42.63 | 43.12 | 42.56 | 42.84 | 1,281,333 | +0.48(+1.13%) |
Dec 05, 2005 | 42.20 | 42.43 | 41.78 | 42.36 | 2,005,354 | -0.18(-0.43%) |
Dec 02, 2005 | 42.41 | 42.58 | 42.13 | 42.55 | 1,499,988 | -0.09(-0.21%) |
Dec 01, 2005 | 42.01 | 42.81 | 41.87 | 42.63 | 1,700,411 | +0.99(+2.38%) |
Nov 30, 2005 | 42.44 | 42.59 | 41.57 | 41.64 | 1,656,081 | -0.63(-1.50%) |
Nov 29, 2005 | 42.23 | 42.65 | 42.14 | 42.27 | 1,208,407 | +0.22(+0.53%) |
Nov 28, 2005 | 42.15 | 42.32 | 41.81 | 42.05 | 1,794,441 | -0.10(-0.23%) |
Nov 25, 2005 | 41.19 | 42.21 | 41.12 | 42.15 | 493,252 | +0.30(+0.73%) |
Nov 23, 2005 | 41.52 | 42.31 | 41.52 | 41.84 | 1,624,488 | +0.26(+0.64%) |
Nov 22, 2005 | 41.35 | 41.66 | 41.27 | 41.58 | 1,482,256 | +0.22(+0.54%) |
Nov 21, 2005 | 40.84 | 41.48 | 40.79 | 41.35 | 1,663,573 | +0.04(+0.10%) |
Nov 18, 2005 | 41.26 | 41.54 | 41.01 | 41.31 | 2,058,675 | +0.55(+1.36%) |
Nov 17, 2005 | 40.24 | 40.76 | 40.22 | 40.76 | 1,840,270 | +0.56(+1.39%) |
Nov 16, 2005 | 40.04 | 40.25 | 39.81 | 40.20 | 1,885,350 | +0.22(+0.56%) |
Nov 15, 2005 | 39.68 | 40.03 | 39.66 | 39.98 | 1,081,909 | +0.30(+0.77%) |
Nov 14, 2005 | 39.92 | 40.01 | 39.46 | 39.67 | 1,019,472 | -0.15(-0.38%) |
Nov 11, 2005 | 39.64 | 39.85 | 39.35 | 39.82 | 952,415 | +0.24(+0.61%) |
Nov 10, 2005 | 38.52 | 39.64 | 38.41 | 39.58 | 1,421,442 | +1.29(+3.37%) |
Nov 09, 2005 | 38.80 | 38.86 | 38.04 | 38.29 | 1,986,873 | -0.36(-0.93%) |
Nov 08, 2005 | 38.63 | 38.78 | 38.47 | 38.65 | 1,083,783 | -0.07(-0.19%) |
Nov 07, 2005 | 38.87 | 38.90 | 38.37 | 38.73 | 1,159,581 | -0.14(-0.37%) |
Nov 04, 2005 | 38.80 | 38.94 | 38.60 | 38.87 | 2,066,792 | +0.33(+0.85%) |
Nov 03, 2005 | 39.50 | 39.62 | 38.41 | 38.54 | 2,615,239 | -1.01(-2.55%) |
Nov 02, 2005 | 39.33 | 39.74 | 39.03 | 39.55 | 1,705,156 | +0.26(+0.67%) |
Nov 01, 2005 | 39.57 | 39.62 | 39.12 | 39.29 | 1,822,288 | -0.28(-0.71%) |
Oct 31, 2005 | 39.73 | 39.95 | 39.48 | 39.57 | 2,298,184 | +0.01(+0.02%) |
Oct 28, 2005 | 39.24 | 39.58 | 38.94 | 39.56 | 1,499,239 | +0.80(+2.07%) |
Oct 27, 2005 | 38.98 | 39.19 | 38.44 | 38.76 | 1,658,079 | -0.14(-0.37%) |
Oct 26, 2005 | 38.28 | 39.52 | 38.20 | 38.90 | 1,678,683 | +0.59(+1.55%) |
Oct 25, 2005 | 38.28 | 38.72 | 37.65 | 38.31 | 1,671,315 | +0.19(+0.50%) |
Oct 24, 2005 | 37.81 | 38.28 | 37.76 | 38.12 | 1,045,821 | +0.53(+1.41%) |
Oct 21, 2005 | 37.39 | 37.89 | 37.17 | 37.59 | 1,450,413 | +0.45(+1.21%) |
Oct 20, 2005 | 37.25 | 37.96 | 37.07 | 37.14 | 2,261,970 | -0.25(-0.66%) |
Oct 19, 2005 | 37.08 | 37.40 | 36.68 | 37.39 | 1,665,821 | +0.10(+0.28%) |
Oct 18, 2005 | 37.40 | 37.50 | 37.22 | 37.29 | 1,296,318 | -0.35(-0.94%) |
Oct 17, 2005 | 36.93 | 37.72 | 36.40 | 37.64 | 2,084,025 | +0.38(+1.01%) |
Oct 14, 2005 | 37.48 | 37.58 | 37.00 | 37.26 | 1,339,775 | -0.08(-0.21%) |
Oct 13, 2005 | 36.95 | 37.49 | 36.85 | 37.34 | 1,349,764 | +0.17(+0.45%) |
Oct 12, 2005 | 36.96 | 37.42 | 36.93 | 37.17 | 1,520,842 | +0.02(+0.04%) |
Oct 11, 2005 | 37.28 | 37.44 | 36.94 | 37.16 | 1,675,936 | -0.19(-0.51%) |
Oct 10, 2005 | 37.29 | 37.59 | 37.13 | 37.35 | 1,507,730 | +0.02(+0.04%) |
Oct 07, 2005 | 37.44 | 38.04 | 37.25 | 37.33 | 1,486,377 | +0.06(+0.15%) |
Oct 06, 2005 | 37.80 | 37.89 | 37.12 | 37.28 | 2,589,266 | -0.60(-1.59%) |
Oct 05, 2005 | 38.57 | 38.59 | 37.67 | 37.88 | 2,955,272 | -1.07(-2.75%) |
Oct 04, 2005 | 38.80 | 39.54 | 38.67 | 38.95 | 1,734,876 | +0.46(+1.21%) |