Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 43.81 | 43.81 | 43.30 | 43.44 | 524,439 | -0.46(-1.04%) |
Dec 29, 2005 | 43.15 | 43.92 | 42.82 | 43.90 | 813,913 | +0.92(+2.15%) |
Dec 28, 2005 | 42.53 | 43.00 | 42.18 | 42.97 | 584,400 | +1.07(+2.54%) |
Dec 27, 2005 | 42.97 | 43.02 | 41.84 | 41.91 | 449,713 | -0.37(-0.87%) |
Dec 23, 2005 | 42.12 | 43.09 | 42.12 | 42.28 | 373,512 | -0.39(-0.91%) |
Dec 22, 2005 | 42.45 | 43.49 | 41.90 | 42.66 | 918,733 | +0.89(+2.13%) |
Dec 21, 2005 | 40.43 | 41.80 | 40.23 | 41.77 | 808,576 | +1.45(+3.60%) |
Dec 20, 2005 | 41.25 | 41.47 | 39.83 | 40.32 | 601,549 | -0.73(-1.78%) |
Dec 19, 2005 | 42.49 | 42.54 | 40.84 | 41.05 | 1,187,994 | -0.71(-1.71%) |
Dec 16, 2005 | 41.10 | 41.96 | 41.07 | 41.77 | 934,291 | +0.67(+1.63%) |
Dec 15, 2005 | 40.78 | 41.13 | 40.57 | 41.10 | 844,576 | +0.70(+1.74%) |
Dec 14, 2005 | 40.66 | 41.26 | 40.00 | 40.39 | 968,474 | -0.91(-2.20%) |
Dec 13, 2005 | 41.21 | 41.90 | 40.86 | 41.30 | 1,585,127 | -0.03(-0.06%) |
Dec 12, 2005 | 42.36 | 42.83 | 41.12 | 41.32 | 2,347,029 | +0.20(+0.49%) |
Dec 09, 2005 | 42.08 | 42.09 | 40.26 | 41.12 | 2,184,859 | -0.40(-0.95%) |
Dec 08, 2005 | 40.47 | 41.96 | 40.46 | 41.52 | 1,730,148 | +1.03(+2.54%) |
Dec 07, 2005 | 39.89 | 40.62 | 39.86 | 40.49 | 1,726,628 | +1.03(+2.61%) |
Dec 06, 2005 | 37.87 | 39.82 | 37.73 | 39.46 | 1,503,702 | +1.30(+3.42%) |
Dec 05, 2005 | 38.17 | 38.61 | 37.69 | 38.15 | 705,233 | -0.27(-0.71%) |
Dec 02, 2005 | 38.82 | 38.82 | 38.14 | 38.43 | 1,446,693 | +0.13(+0.34%) |
Dec 01, 2005 | 37.58 | 38.46 | 37.54 | 38.30 | 977,105 | +1.22(+3.28%) |
Nov 30, 2005 | 37.82 | 37.91 | 36.98 | 37.08 | 916,689 | -1.10(-2.88%) |
Nov 29, 2005 | 37.95 | 38.44 | 37.77 | 38.18 | 1,056,259 | -0.14(-0.37%) |
Nov 28, 2005 | 38.54 | 38.81 | 37.66 | 38.32 | 767,920 | -0.38(-0.98%) |
Nov 25, 2005 | 38.60 | 38.79 | 38.48 | 38.70 | 285,613 | +0.84(+2.21%) |
Nov 23, 2005 | 38.67 | 38.67 | 37.71 | 37.86 | 808,689 | -1.29(-3.28%) |
Nov 22, 2005 | 39.06 | 39.37 | 37.99 | 39.15 | 960,638 | +0.10(+0.25%) |
Nov 21, 2005 | 38.72 | 39.05 | 38.09 | 39.05 | 761,901 | +0.96(+2.52%) |
Nov 18, 2005 | 38.41 | 38.48 | 37.64 | 38.09 | 731,352 | -0.29(-0.76%) |
Nov 17, 2005 | 38.30 | 38.70 | 37.86 | 38.38 | 1,686,540 | +0.35(+0.93%) |
Nov 16, 2005 | 36.93 | 38.03 | 36.88 | 38.03 | 1,225,356 | +1.93(+5.34%) |
Nov 15, 2005 | 36.79 | 36.97 | 36.10 | 36.10 | 600,754 | -0.69(-1.87%) |
Nov 14, 2005 | 36.76 | 37.47 | 36.40 | 36.79 | 639,138 | -0.04(-0.10%) |
Nov 11, 2005 | 36.03 | 36.86 | 35.61 | 36.83 | 824,816 | +1.24(+3.49%) |
Nov 10, 2005 | 36.10 | 36.25 | 35.44 | 35.58 | 943,376 | -0.41(-1.15%) |
Nov 09, 2005 | 34.56 | 36.00 | 34.52 | 36.00 | 1,004,247 | +1.64(+4.77%) |
Nov 08, 2005 | 34.21 | 34.71 | 34.06 | 34.36 | 774,279 | -0.13(-0.38%) |
Nov 07, 2005 | 34.19 | 34.74 | 34.04 | 34.49 | 616,085 | -0.04(-0.13%) |
Nov 04, 2005 | 34.94 | 34.96 | 34.02 | 34.54 | 662,078 | -0.18(-0.53%) |
Nov 03, 2005 | 35.24 | 35.87 | 34.59 | 34.72 | 570,546 | -0.73(-2.06%) |
Nov 02, 2005 | 34.78 | 35.58 | 34.44 | 35.45 | 613,132 | +0.68(+1.95%) |
Nov 01, 2005 | 34.61 | 35.06 | 34.17 | 34.77 | 844,349 | +0.34(+1.00%) |
Oct 31, 2005 | 34.82 | 35.46 | 34.12 | 34.43 | 1,142,909 | -0.77(-2.18%) |
Oct 28, 2005 | 34.96 | 35.20 | 34.38 | 35.20 | 1,301,444 | -0.51(-1.43%) |
Oct 27, 2005 | 36.90 | 37.06 | 35.57 | 35.71 | 1,266,239 | -0.63(-1.72%) |
Oct 26, 2005 | 37.42 | 37.79 | 36.33 | 36.33 | 1,458,049 | -0.85(-2.30%) |
Oct 25, 2005 | 37.38 | 38.04 | 37.17 | 37.19 | 1,121,218 | +0.32(+0.86%) |
Oct 24, 2005 | 36.17 | 37.19 | 36.06 | 36.87 | 955,641 | +0.67(+1.85%) |
Oct 21, 2005 | 35.35 | 36.38 | 35.26 | 36.20 | 976,196 | +0.92(+2.62%) |
Oct 20, 2005 | 36.10 | 36.54 | 34.90 | 35.28 | 1,027,300 | -0.90(-2.48%) |
Oct 19, 2005 | 35.93 | 36.56 | 35.75 | 36.17 | 1,049,445 | -0.59(-1.60%) |
Oct 18, 2005 | 37.41 | 37.67 | 36.76 | 36.76 | 678,545 | -0.86(-2.29%) |
Oct 17, 2005 | 37.07 | 37.79 | 36.94 | 37.63 | 717,043 | +1.13(+3.09%) |
Oct 14, 2005 | 35.58 | 36.62 | 35.42 | 36.50 | 903,402 | -0.18(-0.48%) |
Oct 13, 2005 | 35.95 | 36.68 | 35.69 | 36.68 | 845,257 | -0.32(-0.86%) |
Oct 12, 2005 | 38.51 | 38.89 | 36.90 | 36.99 | 1,286,681 | -1.73(-4.48%) |
Oct 11, 2005 | 39.11 | 39.14 | 38.39 | 38.73 | 785,863 | +0.18(+0.46%) |
Oct 10, 2005 | 38.35 | 38.74 | 38.25 | 38.55 | 1,163,804 | +0.72(+1.91%) |
Oct 07, 2005 | 36.83 | 37.86 | 36.59 | 37.83 | 1,184,814 | +1.10(+3.00%) |
Oct 06, 2005 | 36.09 | 37.19 | 36.09 | 36.73 | 1,160,397 | +1.04(+2.91%) |
Oct 05, 2005 | 36.46 | 36.50 | 35.69 | 35.69 | 936,790 | -0.95(-2.60%) |
Oct 04, 2005 | 36.83 | 37.26 | 36.63 | 36.64 | 636,640 | -0.34(-0.93%) |