Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.80 | 39.96 | 39.79 | 39.85 | 1,220,125 | -0.04(-0.09%) |
Dec 29, 2005 | 39.92 | 40.27 | 39.84 | 39.89 | 1,339,011 | +0.10(+0.26%) |
Dec 28, 2005 | 39.83 | 39.96 | 39.68 | 39.78 | 1,234,080 | +0.25(+0.62%) |
Dec 27, 2005 | 40.10 | 40.15 | 39.52 | 39.54 | 1,744,646 | -0.64(-1.60%) |
Dec 23, 2005 | 40.32 | 40.32 | 39.95 | 40.18 | 1,306,271 | +0.03(+0.07%) |
Dec 22, 2005 | 40.03 | 40.29 | 39.89 | 40.15 | 1,868,095 | +0.12(+0.30%) |
Dec 21, 2005 | 40.32 | 40.52 | 39.86 | 40.03 | 2,716,265 | -0.20(-0.50%) |
Dec 20, 2005 | 39.57 | 40.32 | 39.57 | 40.23 | 3,901,772 | +0.70(+1.77%) |
Dec 19, 2005 | 39.61 | 39.74 | 39.38 | 39.53 | 10,494,583 | +0.29(+0.74%) |
Dec 16, 2005 | 40.18 | 40.41 | 38.82 | 39.24 | 15,029,565 | -1.63(-3.99%) |
Dec 15, 2005 | 40.69 | 41.21 | 40.20 | 40.87 | 4,052,996 | -0.42(-1.03%) |
Dec 14, 2005 | 41.67 | 41.67 | 41.25 | 41.29 | 2,974,567 | -0.38(-0.91%) |
Dec 13, 2005 | 41.18 | 41.70 | 41.07 | 41.67 | 4,799,456 | +0.66(+1.60%) |
Dec 12, 2005 | 40.95 | 41.13 | 40.91 | 41.02 | 2,183,291 | +0.35(+0.86%) |
Dec 09, 2005 | 40.44 | 40.81 | 40.37 | 40.67 | 2,396,373 | +0.16(+0.39%) |
Dec 08, 2005 | 40.72 | 40.87 | 40.39 | 40.51 | 3,455,479 | -0.22(-0.53%) |
Dec 07, 2005 | 40.94 | 41.03 | 40.63 | 40.73 | 2,757,459 | -0.13(-0.33%) |
Dec 06, 2005 | 41.06 | 41.41 | 40.80 | 40.86 | 2,914,185 | -0.21(-0.51%) |
Dec 05, 2005 | 41.55 | 41.62 | 40.90 | 41.07 | 2,253,468 | -0.66(-1.59%) |
Dec 02, 2005 | 41.34 | 41.76 | 41.12 | 41.73 | 2,262,861 | +0.40(+0.97%) |
Dec 01, 2005 | 40.79 | 41.42 | 40.61 | 41.33 | 2,828,308 | +0.72(+1.78%) |
Nov 30, 2005 | 40.63 | 40.90 | 40.50 | 40.61 | 2,485,605 | -0.25(-0.62%) |
Nov 29, 2005 | 40.83 | 40.97 | 40.39 | 40.86 | 1,966,719 | +0.04(+0.09%) |
Nov 28, 2005 | 40.69 | 40.96 | 40.46 | 40.82 | 2,462,257 | +0.46(+1.14%) |
Nov 25, 2005 | 40.72 | 40.72 | 40.36 | 40.36 | 706,070 | -0.35(-0.86%) |
Nov 23, 2005 | 40.03 | 40.81 | 39.95 | 40.71 | 2,477,822 | +0.60(+1.51%) |
Nov 22, 2005 | 39.45 | 40.17 | 39.45 | 40.11 | 2,052,999 | +0.45(+1.13%) |
Nov 21, 2005 | 39.50 | 39.80 | 39.39 | 39.66 | 2,552,830 | -0.04(-0.11%) |
Nov 18, 2005 | 39.89 | 39.89 | 39.40 | 39.71 | 2,838,506 | -0.01(-0.04%) |
Nov 17, 2005 | 39.27 | 39.79 | 39.18 | 39.72 | 3,300,766 | +0.69(+1.78%) |
Nov 16, 2005 | 39.50 | 39.54 | 38.96 | 39.03 | 3,601,604 | -0.86(-2.15%) |
Nov 15, 2005 | 39.73 | 40.30 | 39.67 | 39.89 | 2,518,077 | +0.16(+0.41%) |
Nov 14, 2005 | 39.89 | 39.90 | 39.65 | 39.72 | 2,135,119 | -0.56(-1.39%) |
Nov 11, 2005 | 39.95 | 40.33 | 39.85 | 40.28 | 2,091,778 | +0.34(+0.86%) |
Nov 10, 2005 | 39.50 | 40.06 | 39.48 | 39.94 | 3,377,653 | +0.69(+1.77%) |
Nov 09, 2005 | 39.00 | 39.39 | 38.98 | 39.24 | 2,834,480 | +0.25(+0.63%) |
Nov 08, 2005 | 39.05 | 39.12 | 38.66 | 39.00 | 3,566,717 | -0.04(-0.11%) |
Nov 07, 2005 | 38.85 | 39.14 | 38.52 | 39.04 | 2,929,482 | +0.20(+0.52%) |
Nov 04, 2005 | 38.66 | 38.90 | 38.39 | 38.84 | 2,769,268 | +0.13(+0.35%) |
Nov 03, 2005 | 38.68 | 38.89 | 38.57 | 38.71 | 6,535,515 | +0.05(+0.13%) |
Nov 02, 2005 | 37.64 | 38.69 | 37.60 | 38.66 | 5,610,994 | +1.01(+2.67%) |
Nov 01, 2005 | 36.98 | 37.75 | 36.90 | 37.65 | 5,016,832 | +0.63(+1.71%) |
Oct 31, 2005 | 36.52 | 37.20 | 36.49 | 37.02 | 4,639,510 | +0.71(+1.95%) |
Oct 28, 2005 | 36.05 | 36.49 | 35.73 | 36.31 | 5,256,215 | +0.27(+0.74%) |
Oct 27, 2005 | 36.66 | 36.78 | 35.93 | 36.04 | 4,929,882 | -0.80(-2.18%) |
Oct 26, 2005 | 37.06 | 37.11 | 36.71 | 36.85 | 5,125,118 | -0.40(-1.08%) |
Oct 25, 2005 | 36.61 | 37.26 | 36.60 | 37.25 | 4,976,711 | +0.47(+1.28%) |
Oct 24, 2005 | 35.79 | 36.82 | 35.78 | 36.78 | 5,419,515 | +1.19(+3.35%) |
Oct 21, 2005 | 35.29 | 35.65 | 35.29 | 35.59 | 4,549,205 | +0.23(+0.65%) |
Oct 20, 2005 | 35.32 | 35.77 | 35.18 | 35.35 | 4,850,580 | -0.28(-0.77%) |
Oct 19, 2005 | 34.34 | 35.70 | 34.12 | 35.63 | 7,397,775 | +0.94(+2.71%) |
Oct 18, 2005 | 34.88 | 34.89 | 34.59 | 34.69 | 5,136,121 | -0.42(-1.19%) |
Oct 17, 2005 | 34.89 | 35.18 | 34.71 | 35.11 | 4,150,279 | -0.32(-0.90%) |
Oct 14, 2005 | 34.83 | 35.46 | 34.65 | 35.43 | 4,524,112 | +0.67(+1.93%) |
Oct 13, 2005 | 34.84 | 34.91 | 34.32 | 34.76 | 6,089,491 | -0.08(-0.24%) |
Oct 12, 2005 | 35.27 | 35.28 | 34.54 | 34.84 | 6,820,385 | -0.56(-1.58%) |
Oct 11, 2005 | 35.44 | 35.68 | 35.21 | 35.40 | 6,449,504 | +0.02(+0.06%) |
Oct 10, 2005 | 35.70 | 35.71 | 35.03 | 35.38 | 5,778,455 | -0.45(-1.25%) |
Oct 07, 2005 | 36.00 | 36.00 | 35.73 | 35.82 | 4,323,106 | -0.16(-0.43%) |
Oct 06, 2005 | 36.16 | 36.29 | 35.77 | 35.98 | 5,794,422 | -0.16(-0.45%) |
Oct 05, 2005 | 36.70 | 36.77 | 36.14 | 36.14 | 3,120,693 | -0.79(-2.14%) |
Oct 04, 2005 | 37.15 | 37.45 | 36.93 | 36.93 | 3,474,802 | +0.05(+0.14%) |