Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.17 | 40.17 | 39.93 | 39.96 | 148,466 | -0.34(-0.85%) |
Dec 29, 2005 | 40.42 | 40.55 | 40.26 | 40.30 | 186,905 | -0.06(-0.15%) |
Dec 28, 2005 | 40.24 | 40.46 | 40.17 | 40.36 | 177,489 | +0.32(+0.79%) |
Dec 27, 2005 | 40.55 | 40.60 | 39.99 | 40.04 | 50,821 | -0.33(-0.83%) |
Dec 23, 2005 | 40.31 | 40.38 | 40.20 | 40.38 | 74,555 | +0.15(+0.37%) |
Dec 22, 2005 | 39.77 | 40.27 | 39.77 | 40.23 | 104,481 | +0.10(+0.25%) |
Dec 21, 2005 | 39.46 | 40.13 | 39.46 | 40.13 | 171,426 | +0.67(+1.69%) |
Dec 20, 2005 | 39.62 | 39.74 | 39.34 | 39.46 | 44,759 | -0.06(-0.16%) |
Dec 19, 2005 | 39.89 | 40.01 | 39.51 | 39.52 | 45,275 | -0.22(-0.55%) |
Dec 16, 2005 | 40.09 | 40.17 | 39.71 | 39.74 | 51,337 | -0.29(-0.74%) |
Dec 15, 2005 | 40.31 | 40.35 | 39.95 | 40.03 | 44,501 | -0.12(-0.29%) |
Dec 14, 2005 | 40.42 | 40.43 | 40.15 | 40.15 | 86,422 | -0.28(-0.69%) |
Dec 13, 2005 | 40.15 | 40.58 | 40.10 | 40.43 | 62,172 | +0.27(+0.68%) |
Dec 12, 2005 | 40.30 | 40.37 | 39.95 | 40.16 | 62,559 | +0.12(+0.29%) |
Dec 09, 2005 | 40.27 | 40.40 | 39.96 | 40.04 | 31,989 | -0.22(-0.54%) |
Dec 08, 2005 | 40.24 | 40.54 | 40.01 | 40.26 | 142,404 | -0.02(-0.04%) |
Dec 07, 2005 | 40.47 | 40.52 | 40.08 | 40.27 | 128,731 | -0.09(-0.23%) |
Dec 06, 2005 | 40.24 | 40.65 | 40.07 | 40.37 | 127,441 | +0.29(+0.72%) |
Dec 05, 2005 | 39.93 | 40.10 | 39.83 | 40.08 | 83,069 | +0.16(+0.39%) |
Dec 02, 2005 | 40.08 | 40.08 | 39.82 | 39.93 | 128,602 | -0.16(-0.39%) |
Dec 01, 2005 | 39.64 | 40.18 | 39.64 | 40.08 | 171,942 | +0.72(+1.83%) |
Nov 30, 2005 | 39.77 | 39.81 | 39.36 | 39.36 | 323,247 | -0.29(-0.72%) |
Nov 29, 2005 | 39.27 | 39.83 | 39.27 | 39.65 | 104,739 | +0.49(+1.25%) |
Nov 28, 2005 | 39.58 | 39.58 | 39.16 | 39.16 | 35,472 | -0.26(-0.65%) |
Nov 25, 2005 | 39.23 | 39.47 | 39.23 | 39.41 | 23,605 | +0.19(+0.49%) |
Nov 23, 2005 | 39.07 | 39.46 | 39.07 | 39.22 | 69,009 | +0.01(+0.02%) |
Nov 22, 2005 | 39.15 | 39.32 | 38.88 | 39.21 | 55,594 | +0.08(+0.20%) |
Nov 21, 2005 | 38.75 | 39.13 | 38.70 | 39.13 | 49,660 | +0.39(+1.00%) |
Nov 18, 2005 | 38.76 | 38.89 | 38.45 | 38.75 | 64,494 | +0.11(+0.28%) |
Nov 17, 2005 | 38.14 | 38.64 | 38.14 | 38.64 | 105,642 | +0.62(+1.63%) |
Nov 16, 2005 | 38.01 | 38.20 | 37.90 | 38.02 | 33,924 | -0.08(-0.20%) |
Nov 15, 2005 | 38.17 | 38.49 | 38.00 | 38.10 | 40,373 | -0.06(-0.16%) |
Nov 14, 2005 | 38.38 | 38.56 | 38.04 | 38.16 | 41,018 | -0.19(-0.49%) |
Nov 11, 2005 | 37.84 | 38.38 | 37.82 | 38.34 | 42,566 | +0.53(+1.39%) |
Nov 10, 2005 | 37.53 | 37.90 | 37.24 | 37.82 | 37,664 | +0.33(+0.89%) |
Nov 09, 2005 | 37.52 | 37.89 | 37.45 | 37.48 | 33,021 | -0.11(-0.29%) |
Nov 08, 2005 | 37.60 | 37.69 | 37.49 | 37.59 | 34,053 | -0.12(-0.31%) |
Nov 07, 2005 | 37.60 | 37.79 | 37.49 | 37.71 | 32,505 | +0.05(+0.14%) |
Nov 04, 2005 | 37.79 | 37.79 | 37.31 | 37.65 | 39,857 | +0.01(+0.02%) |
Nov 03, 2005 | 38.02 | 38.03 | 37.55 | 37.65 | 62,817 | -0.18(-0.47%) |
Nov 02, 2005 | 37.27 | 37.82 | 37.27 | 37.82 | 74,813 | +0.58(+1.56%) |
Nov 01, 2005 | 37.06 | 37.36 | 37.06 | 37.24 | 39,857 | +0.15(+0.40%) |
Oct 31, 2005 | 37.10 | 37.32 | 37.07 | 37.10 | 75,587 | -0.01(-0.02%) |
Oct 28, 2005 | 36.76 | 37.10 | 36.32 | 37.10 | 35,472 | +0.69(+1.89%) |
Oct 27, 2005 | 36.98 | 37.06 | 36.41 | 36.41 | 39,083 | -0.54(-1.47%) |
Oct 26, 2005 | 36.71 | 37.51 | 36.71 | 36.96 | 76,619 | +0.24(+0.65%) |
Oct 25, 2005 | 36.94 | 37.13 | 36.51 | 36.72 | 47,339 | -0.05(-0.15%) |
Oct 24, 2005 | 35.97 | 36.77 | 35.97 | 36.77 | 51,466 | +0.93(+2.60%) |
Oct 21, 2005 | 35.69 | 36.01 | 35.51 | 35.84 | 84,874 | +0.46(+1.29%) |
Oct 20, 2005 | 35.90 | 36.13 | 35.32 | 35.38 | 59,206 | -0.46(-1.28%) |
Oct 19, 2005 | 35.24 | 35.84 | 35.02 | 35.84 | 123,571 | +0.37(+1.05%) |
Oct 18, 2005 | 36.13 | 36.13 | 35.47 | 35.47 | 77,522 | -0.54(-1.51%) |
Oct 17, 2005 | 35.70 | 36.06 | 35.70 | 36.01 | 68,751 | +0.31(+0.87%) |
Oct 14, 2005 | 35.52 | 35.78 | 35.28 | 35.70 | 104,610 | +0.22(+0.63%) |
Oct 13, 2005 | 35.48 | 35.57 | 35.08 | 35.48 | 327,245 | -0.11(-0.31%) |
Oct 12, 2005 | 35.93 | 36.13 | 35.43 | 35.58 | 219,152 | -0.34(-0.95%) |
Oct 11, 2005 | 35.89 | 36.29 | 35.88 | 35.93 | 70,944 | +0.02(+0.04%) |
Oct 10, 2005 | 36.02 | 36.27 | 35.82 | 35.91 | 57,787 | -0.16(-0.45%) |
Oct 07, 2005 | 35.66 | 36.19 | 35.66 | 36.07 | 52,498 | +0.50(+1.39%) |
Oct 06, 2005 | 35.79 | 36.09 | 35.25 | 35.58 | 94,291 | -0.22(-0.63%) |
Oct 05, 2005 | 36.93 | 36.93 | 35.80 | 35.80 | 219,281 | -1.14(-3.09%) |
Oct 04, 2005 | 37.33 | 37.45 | 36.93 | 36.94 | 46,307 | -0.44(-1.18%) |