Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.80 | 39.80 | 39.35 | 39.48 | 593,670 | -0.33(-0.82%) |
Dec 29, 2005 | 39.93 | 40.32 | 39.80 | 39.81 | 880,624 | -0.01(-0.04%) |
Dec 28, 2005 | 39.64 | 39.88 | 39.48 | 39.82 | 1,266,388 | +0.33(+0.82%) |
Dec 27, 2005 | 39.89 | 40.33 | 39.42 | 39.50 | 723,882 | -0.27(-0.69%) |
Dec 23, 2005 | 39.72 | 39.82 | 39.41 | 39.77 | 726,319 | +0.04(+0.11%) |
Dec 22, 2005 | 39.75 | 39.78 | 39.43 | 39.72 | 1,252,176 | -0.10(-0.24%) |
Dec 21, 2005 | 39.71 | 40.10 | 39.67 | 39.82 | 1,030,869 | +0.07(+0.19%) |
Dec 20, 2005 | 39.53 | 39.87 | 39.46 | 39.75 | 1,621,426 | +0.28(+0.71%) |
Dec 19, 2005 | 40.60 | 40.60 | 39.32 | 39.47 | 2,558,223 | -1.02(-2.52%) |
Dec 16, 2005 | 39.79 | 40.49 | 39.14 | 40.49 | 5,255,728 | +0.70(+1.76%) |
Dec 15, 2005 | 40.57 | 41.00 | 39.78 | 39.78 | 1,843,410 | -0.78(-1.91%) |
Dec 14, 2005 | 40.71 | 40.88 | 40.37 | 40.56 | 2,531,694 | -0.07(-0.18%) |
Dec 13, 2005 | 40.53 | 40.74 | 40.47 | 40.63 | 2,580,963 | +0.04(+0.11%) |
Dec 12, 2005 | 40.60 | 40.82 | 40.52 | 40.59 | 3,186,680 | +0.00(+0.00%) |
Dec 09, 2005 | 39.87 | 40.67 | 39.76 | 40.59 | 2,806,872 | +0.72(+1.82%) |
Dec 08, 2005 | 39.27 | 39.87 | 38.97 | 39.87 | 2,269,916 | +0.61(+1.56%) |
Dec 07, 2005 | 39.58 | 39.67 | 39.07 | 39.25 | 1,987,834 | -0.33(-0.82%) |
Dec 06, 2005 | 40.49 | 40.80 | 39.44 | 39.58 | 3,273,579 | -0.89(-2.19%) |
Dec 05, 2005 | 40.26 | 40.63 | 40.15 | 40.46 | 2,941,686 | -0.54(-1.32%) |
Dec 02, 2005 | 41.14 | 41.37 | 40.67 | 41.00 | 1,141,861 | -0.06(-0.14%) |
Dec 01, 2005 | 41.00 | 41.40 | 40.92 | 41.06 | 1,744,465 | +0.06(+0.14%) |
Nov 30, 2005 | 41.09 | 41.30 | 40.81 | 41.00 | 1,727,274 | -0.27(-0.64%) |
Nov 29, 2005 | 41.08 | 41.42 | 40.93 | 41.27 | 1,706,971 | +0.35(+0.85%) |
Nov 28, 2005 | 41.55 | 41.65 | 40.86 | 40.92 | 1,667,176 | -0.49(-1.18%) |
Nov 25, 2005 | 41.58 | 41.58 | 40.95 | 41.41 | 607,747 | -0.17(-0.41%) |
Nov 23, 2005 | 40.78 | 41.82 | 40.78 | 41.58 | 935,985 | +0.81(+1.99%) |
Nov 22, 2005 | 40.96 | 41.11 | 40.58 | 40.77 | 1,691,405 | -0.42(-1.02%) |
Nov 21, 2005 | 41.20 | 41.34 | 40.97 | 41.19 | 942,752 | +0.01(+0.02%) |
Nov 18, 2005 | 41.12 | 41.29 | 40.72 | 41.18 | 1,345,436 | +0.12(+0.29%) |
Nov 17, 2005 | 40.62 | 41.11 | 40.32 | 41.06 | 2,321,080 | +0.54(+1.33%) |
Nov 16, 2005 | 40.72 | 40.93 | 40.07 | 40.52 | 2,401,211 | -0.38(-0.94%) |
Nov 15, 2005 | 41.63 | 41.68 | 40.65 | 40.91 | 2,177,874 | -0.89(-2.12%) |
Nov 14, 2005 | 42.00 | 42.00 | 41.46 | 41.79 | 2,466,723 | +0.49(+1.20%) |
Nov 11, 2005 | 41.10 | 41.46 | 40.69 | 41.30 | 1,711,708 | +0.20(+0.49%) |
Nov 10, 2005 | 40.02 | 41.53 | 39.82 | 41.10 | 5,736,647 | +1.34(+3.38%) |
Nov 09, 2005 | 39.67 | 40.10 | 39.36 | 39.75 | 1,604,236 | +0.15(+0.37%) |
Nov 08, 2005 | 39.82 | 39.92 | 39.17 | 39.61 | 1,820,399 | -0.21(-0.54%) |
Nov 07, 2005 | 39.52 | 39.93 | 38.88 | 39.82 | 1,926,924 | +0.30(+0.77%) |
Nov 04, 2005 | 39.16 | 39.65 | 38.59 | 39.52 | 2,280,203 | +0.29(+0.73%) |
Nov 03, 2005 | 39.11 | 39.45 | 38.94 | 39.23 | 2,427,334 | +0.20(+0.51%) |
Nov 02, 2005 | 38.32 | 39.03 | 38.30 | 39.03 | 3,010,447 | +0.75(+1.95%) |
Nov 01, 2005 | 38.23 | 38.58 | 38.03 | 38.28 | 3,822,446 | -0.21(-0.54%) |
Oct 31, 2005 | 38.08 | 38.71 | 37.97 | 38.49 | 2,181,799 | +0.41(+1.07%) |
Oct 28, 2005 | 37.38 | 38.14 | 37.24 | 38.08 | 3,389,849 | +0.87(+2.34%) |
Oct 27, 2005 | 37.49 | 37.68 | 36.94 | 37.21 | 4,617,797 | -0.47(-1.24%) |
Oct 26, 2005 | 37.12 | 38.73 | 37.09 | 37.68 | 7,256,963 | +0.61(+1.65%) |
Oct 25, 2005 | 37.33 | 37.55 | 36.86 | 37.07 | 3,197,373 | -0.24(-0.65%) |
Oct 24, 2005 | 37.31 | 37.46 | 37.07 | 37.31 | 4,909,488 | +0.27(+0.72%) |
Oct 21, 2005 | 36.87 | 37.66 | 36.67 | 37.04 | 6,082,887 | +1.04(+2.89%) |
Oct 20, 2005 | 37.07 | 37.11 | 35.88 | 36.00 | 2,304,025 | -0.80(-2.17%) |
Oct 19, 2005 | 36.97 | 37.08 | 36.43 | 36.80 | 3,698,596 | -0.18(-0.48%) |
Oct 18, 2005 | 36.79 | 37.09 | 36.59 | 36.98 | 4,405,424 | +0.38(+1.03%) |
Oct 17, 2005 | 36.42 | 36.72 | 36.09 | 36.60 | 3,522,904 | +0.35(+0.96%) |
Oct 14, 2005 | 35.44 | 36.59 | 35.74 | 36.25 | 3,598,838 | +0.82(+2.31%) |
Oct 13, 2005 | 35.04 | 35.48 | 34.83 | 35.43 | 2,329,337 | +0.46(+1.31%) |
Oct 12, 2005 | 35.17 | 35.51 | 34.97 | 34.97 | 2,998,942 | -0.13(-0.38%) |
Oct 11, 2005 | 35.23 | 35.61 | 35.10 | 35.11 | 3,075,959 | -0.03(-0.08%) |
Oct 10, 2005 | 34.91 | 35.67 | 34.67 | 35.14 | 2,647,017 | -0.30(-0.83%) |
Oct 07, 2005 | 35.46 | 35.49 | 35.13 | 35.43 | 2,129,146 | -0.01(-0.04%) |
Oct 06, 2005 | 35.31 | 35.68 | 35.06 | 35.45 | 4,186,824 | +0.14(+0.40%) |
Oct 05, 2005 | 34.72 | 35.79 | 34.58 | 35.31 | 5,110,086 | +0.33(+0.93%) |
Oct 04, 2005 | 33.67 | 35.02 | 33.84 | 34.98 | 10,564,923 | +1.31(+3.88%) |