Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.81 | 39.81 | 39.36 | 39.49 | 593,523 | -0.33(-0.82%) |
Dec 29, 2005 | 39.94 | 40.33 | 39.81 | 39.82 | 880,406 | -0.01(-0.04%) |
Dec 28, 2005 | 39.65 | 39.89 | 39.49 | 39.83 | 1,266,074 | +0.33(+0.82%) |
Dec 27, 2005 | 39.90 | 40.34 | 39.43 | 39.51 | 723,703 | -0.27(-0.69%) |
Dec 23, 2005 | 39.73 | 39.83 | 39.42 | 39.78 | 726,139 | +0.04(+0.11%) |
Dec 22, 2005 | 39.76 | 39.79 | 39.44 | 39.73 | 1,251,865 | -0.10(-0.24%) |
Dec 21, 2005 | 39.72 | 40.11 | 39.68 | 39.83 | 1,030,614 | +0.07(+0.19%) |
Dec 20, 2005 | 39.54 | 39.88 | 39.47 | 39.76 | 1,621,024 | +0.28(+0.71%) |
Dec 19, 2005 | 40.61 | 40.61 | 39.33 | 39.48 | 2,557,590 | -1.02(-2.52%) |
Dec 16, 2005 | 39.80 | 40.50 | 39.15 | 40.50 | 5,254,426 | +0.70(+1.76%) |
Dec 15, 2005 | 40.58 | 41.01 | 39.79 | 39.79 | 1,842,953 | -0.78(-1.91%) |
Dec 14, 2005 | 40.72 | 40.90 | 40.38 | 40.57 | 2,531,066 | -0.07(-0.18%) |
Dec 13, 2005 | 40.54 | 40.75 | 40.48 | 40.64 | 2,580,324 | +0.04(+0.11%) |
Dec 12, 2005 | 40.61 | 40.83 | 40.53 | 40.60 | 3,185,891 | +0.00(+0.00%) |
Dec 09, 2005 | 39.88 | 40.68 | 39.77 | 40.60 | 2,806,176 | +0.72(+1.82%) |
Dec 08, 2005 | 39.28 | 39.88 | 38.98 | 39.88 | 2,269,353 | +0.61(+1.56%) |
Dec 07, 2005 | 39.59 | 39.68 | 39.08 | 39.26 | 1,987,342 | -0.33(-0.82%) |
Dec 06, 2005 | 40.50 | 40.81 | 39.45 | 39.59 | 3,272,767 | -0.89(-2.19%) |
Dec 05, 2005 | 40.27 | 40.64 | 40.16 | 40.47 | 2,940,957 | -0.54(-1.32%) |
Dec 02, 2005 | 41.15 | 41.38 | 40.68 | 41.01 | 1,141,578 | -0.06(-0.14%) |
Dec 01, 2005 | 41.01 | 41.41 | 40.93 | 41.07 | 1,744,032 | +0.06(+0.14%) |
Nov 30, 2005 | 41.10 | 41.31 | 40.82 | 41.01 | 1,726,846 | -0.27(-0.64%) |
Nov 29, 2005 | 41.09 | 41.43 | 40.94 | 41.28 | 1,706,548 | +0.35(+0.85%) |
Nov 28, 2005 | 41.56 | 41.66 | 40.87 | 40.93 | 1,666,763 | -0.49(-1.18%) |
Nov 25, 2005 | 41.59 | 41.59 | 40.96 | 41.42 | 607,596 | -0.17(-0.41%) |
Nov 23, 2005 | 40.79 | 41.83 | 40.79 | 41.59 | 935,753 | +0.81(+1.99%) |
Nov 22, 2005 | 40.97 | 41.12 | 40.59 | 40.78 | 1,690,986 | -0.42(-1.02%) |
Nov 21, 2005 | 41.21 | 41.35 | 40.98 | 41.20 | 942,519 | +0.01(+0.02%) |
Nov 18, 2005 | 41.13 | 41.30 | 40.73 | 41.19 | 1,345,102 | +0.12(+0.29%) |
Nov 17, 2005 | 40.63 | 41.12 | 40.33 | 41.07 | 2,320,505 | +0.54(+1.33%) |
Nov 16, 2005 | 40.73 | 40.94 | 40.08 | 40.53 | 2,400,616 | -0.38(-0.94%) |
Nov 15, 2005 | 41.64 | 41.69 | 40.66 | 40.92 | 2,177,334 | -0.89(-2.12%) |
Nov 14, 2005 | 42.01 | 42.01 | 41.47 | 41.80 | 2,466,112 | +0.50(+1.20%) |
Nov 11, 2005 | 41.11 | 41.47 | 40.70 | 41.31 | 1,711,284 | +0.20(+0.49%) |
Nov 10, 2005 | 40.03 | 41.55 | 39.83 | 41.11 | 5,735,226 | +1.34(+3.38%) |
Nov 09, 2005 | 39.68 | 40.11 | 39.37 | 39.76 | 1,603,838 | +0.15(+0.37%) |
Nov 08, 2005 | 39.83 | 39.93 | 39.18 | 39.62 | 1,819,948 | -0.21(-0.54%) |
Nov 07, 2005 | 39.53 | 39.94 | 38.88 | 39.83 | 1,926,447 | +0.30(+0.77%) |
Nov 04, 2005 | 39.17 | 39.66 | 38.60 | 39.53 | 2,279,638 | +0.29(+0.73%) |
Nov 03, 2005 | 39.12 | 39.46 | 38.94 | 39.24 | 2,426,733 | +0.20(+0.51%) |
Nov 02, 2005 | 38.33 | 39.04 | 38.31 | 39.04 | 3,009,701 | +0.75(+1.95%) |
Nov 01, 2005 | 38.24 | 38.59 | 38.04 | 38.29 | 3,821,499 | -0.21(-0.54%) |
Oct 31, 2005 | 38.09 | 38.72 | 37.98 | 38.50 | 2,181,258 | +0.41(+1.07%) |
Oct 28, 2005 | 37.39 | 38.15 | 37.24 | 38.09 | 3,389,009 | +0.87(+2.34%) |
Oct 27, 2005 | 37.50 | 37.69 | 36.95 | 37.22 | 4,616,653 | -0.47(-1.24%) |
Oct 26, 2005 | 37.13 | 38.74 | 37.10 | 37.69 | 7,255,165 | +0.61(+1.65%) |
Oct 25, 2005 | 37.34 | 37.55 | 36.87 | 37.07 | 3,196,581 | -0.24(-0.65%) |
Oct 24, 2005 | 37.32 | 37.47 | 37.07 | 37.32 | 4,908,272 | +0.27(+0.72%) |
Oct 21, 2005 | 36.88 | 37.67 | 36.68 | 37.05 | 6,081,380 | +1.04(+2.89%) |
Oct 20, 2005 | 37.08 | 37.12 | 35.89 | 36.01 | 2,303,454 | -0.80(-2.17%) |
Oct 19, 2005 | 36.98 | 37.09 | 36.44 | 36.81 | 3,697,679 | -0.18(-0.48%) |
Oct 18, 2005 | 36.80 | 37.10 | 36.59 | 36.99 | 4,404,332 | +0.38(+1.03%) |
Oct 17, 2005 | 36.43 | 36.73 | 36.10 | 36.61 | 3,522,031 | +0.35(+0.96%) |
Oct 14, 2005 | 35.45 | 36.59 | 35.75 | 36.26 | 3,597,947 | +0.82(+2.31%) |
Oct 13, 2005 | 35.05 | 35.49 | 34.84 | 35.44 | 2,328,760 | +0.46(+1.31%) |
Oct 12, 2005 | 35.18 | 35.52 | 34.98 | 34.98 | 2,998,199 | -0.13(-0.38%) |
Oct 11, 2005 | 35.24 | 35.62 | 35.11 | 35.12 | 3,075,197 | -0.03(-0.08%) |
Oct 10, 2005 | 34.92 | 35.68 | 34.68 | 35.15 | 2,646,361 | -0.30(-0.83%) |
Oct 07, 2005 | 35.47 | 35.50 | 35.14 | 35.44 | 2,128,618 | -0.01(-0.04%) |
Oct 06, 2005 | 35.32 | 35.69 | 35.06 | 35.46 | 4,185,786 | +0.14(+0.40%) |
Oct 05, 2005 | 34.73 | 35.80 | 34.59 | 35.32 | 5,108,819 | +0.33(+0.93%) |
Oct 04, 2005 | 33.68 | 35.03 | 33.85 | 34.99 | 10,562,305 | +1.31(+3.88%) |