Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 38.74 | 38.84 | 38.29 | 38.29 | 588,900 | -0.34(-0.88%) |
Dec 29, 2005 | 38.70 | 38.88 | 38.47 | 38.63 | 787,100 | +0.05(+0.13%) |
Dec 28, 2005 | 38.27 | 38.75 | 38.14 | 38.58 | 756,000 | +0.28(+0.73%) |
Dec 27, 2005 | 38.89 | 39.03 | 38.18 | 38.30 | 895,500 | -0.86(-2.20%) |
Dec 23, 2005 | 38.88 | 39.27 | 38.79 | 39.16 | 528,000 | +0.05(+0.13%) |
Dec 22, 2005 | 38.90 | 39.16 | 38.40 | 39.11 | 1,424,900 | +0.42(+1.09%) |
Dec 21, 2005 | 38.97 | 39.14 | 38.60 | 38.69 | 1,248,500 | -0.20(-0.51%) |
Dec 20, 2005 | 38.75 | 39.19 | 38.34 | 38.89 | 1,456,300 | +0.01(+0.03%) |
Dec 19, 2005 | 39.38 | 39.38 | 38.80 | 38.88 | 1,107,400 | -0.29(-0.74%) |
Dec 16, 2005 | 39.78 | 40.00 | 39.16 | 39.17 | 1,429,000 | -0.61(-1.53%) |
Dec 15, 2005 | 40.29 | 40.26 | 39.40 | 39.78 | 995,700 | -0.51(-1.27%) |
Dec 14, 2005 | 38.80 | 40.29 | 38.80 | 40.29 | 2,666,800 | +1.03(+2.62%) |
Dec 13, 2005 | 39.87 | 40.11 | 39.25 | 39.26 | 2,026,900 | -0.74(-1.85%) |
Dec 12, 2005 | 40.21 | 40.58 | 39.88 | 40.00 | 1,490,900 | -0.22(-0.55%) |
Dec 09, 2005 | 40.61 | 40.64 | 39.45 | 40.22 | 2,004,200 | -0.37(-0.91%) |
Dec 08, 2005 | 40.92 | 41.07 | 40.53 | 40.59 | 2,254,400 | -0.41(-1.00%) |
Dec 07, 2005 | 41.50 | 41.50 | 40.70 | 41.00 | 1,206,200 | -0.33(-0.80%) |
Dec 06, 2005 | 40.39 | 41.75 | 40.33 | 41.33 | 1,294,200 | +0.36(+0.88%) |
Dec 05, 2005 | 41.20 | 41.26 | 40.52 | 40.97 | 1,436,300 | -0.09(-0.22%) |
Dec 02, 2005 | 40.95 | 41.88 | 40.71 | 41.06 | 1,254,000 | +0.19(+0.46%) |
Dec 01, 2005 | 40.25 | 41.07 | 40.05 | 40.87 | 1,970,300 | +0.17(+0.42%) |
Nov 30, 2005 | 41.20 | 41.54 | 39.90 | 40.70 | 5,947,800 | -1.44(-3.42%) |
Nov 29, 2005 | 42.47 | 42.73 | 41.92 | 42.14 | 3,017,700 | -0.33(-0.78%) |
Nov 28, 2005 | 43.40 | 43.80 | 42.03 | 42.47 | 3,316,300 | -0.81(-1.87%) |
Nov 25, 2005 | 42.71 | 43.30 | 42.03 | 43.28 | 681,000 | +0.77(+1.81%) |
Nov 23, 2005 | 42.00 | 42.66 | 41.81 | 42.51 | 2,284,500 | +0.26(+0.62%) |
Nov 22, 2005 | 41.10 | 42.50 | 40.61 | 42.25 | 3,567,600 | -0.65(-1.52%) |
Nov 21, 2005 | 42.89 | 43.10 | 42.17 | 42.90 | 1,636,300 | +0.03(+0.07%) |
Nov 18, 2005 | 42.95 | 43.00 | 42.42 | 42.87 | 1,821,800 | +0.70(+1.66%) |
Nov 17, 2005 | 41.62 | 42.17 | 41.60 | 42.17 | 1,063,100 | +0.56(+1.35%) |
Nov 16, 2005 | 41.30 | 41.61 | 40.78 | 41.61 | 599,000 | +0.36(+0.87%) |
Nov 15, 2005 | 41.75 | 41.78 | 40.73 | 41.25 | 1,006,300 | -0.43(-1.03%) |
Nov 14, 2005 | 41.74 | 41.95 | 41.55 | 41.68 | 886,500 | +0.12(+0.29%) |
Nov 11, 2005 | 41.97 | 42.00 | 41.45 | 41.56 | 1,346,900 | -0.41(-0.98%) |
Nov 10, 2005 | 42.00 | 42.16 | 41.51 | 41.97 | 2,013,600 | -0.10(-0.24%) |
Nov 09, 2005 | 41.25 | 42.09 | 41.10 | 42.07 | 1,715,600 | +1.11(+2.71%) |
Nov 08, 2005 | 41.05 | 43.10 | 40.83 | 40.96 | 1,230,000 | -0.54(-1.30%) |
Nov 07, 2005 | 41.10 | 41.67 | 40.81 | 41.50 | 2,163,800 | +0.45(+1.10%) |
Nov 04, 2005 | 40.40 | 41.13 | 40.24 | 41.05 | 1,921,100 | +0.82(+2.04%) |
Nov 03, 2005 | 39.63 | 40.69 | 39.63 | 40.23 | 2,179,100 | +1.27(+3.26%) |
Nov 02, 2005 | 38.50 | 39.00 | 38.28 | 38.96 | 2,285,500 | +0.71(+1.86%) |
Nov 01, 2005 | 39.15 | 39.24 | 37.48 | 38.25 | 2,527,100 | -1.15(-2.92%) |
Oct 31, 2005 | 38.68 | 39.63 | 38.68 | 39.40 | 2,234,300 | +1.05(+2.74%) |
Oct 28, 2005 | 37.50 | 38.48 | 37.08 | 38.35 | 2,146,400 | +1.50(+4.07%) |
Oct 27, 2005 | 37.98 | 38.16 | 36.27 | 36.85 | 1,860,000 | -1.13(-2.98%) |
Oct 26, 2005 | 37.77 | 38.67 | 37.40 | 37.98 | 1,934,000 | +0.03(+0.08%) |
Oct 25, 2005 | 38.52 | 38.53 | 37.68 | 37.95 | 1,270,100 | -0.72(-1.86%) |
Oct 24, 2005 | 38.25 | 38.88 | 38.24 | 38.67 | 1,388,100 | +0.67(+1.76%) |
Oct 21, 2005 | 38.55 | 38.74 | 37.92 | 38.00 | 1,403,100 | -0.24(-0.63%) |
Oct 20, 2005 | 39.05 | 39.40 | 38.10 | 38.24 | 2,024,700 | -1.03(-2.62%) |
Oct 19, 2005 | 38.00 | 39.40 | 37.60 | 39.27 | 1,923,900 | +0.71(+1.84%) |
Oct 18, 2005 | 38.86 | 39.06 | 38.21 | 38.56 | 758,200 | -0.30(-0.77%) |
Oct 17, 2005 | 38.82 | 39.02 | 38.50 | 38.86 | 840,700 | -0.02(-0.05%) |
Oct 14, 2005 | 38.62 | 39.25 | 38.30 | 38.88 | 1,135,000 | +0.33(+0.86%) |
Oct 13, 2005 | 38.90 | 39.45 | 38.18 | 38.55 | 1,881,600 | -0.55(-1.41%) |
Oct 12, 2005 | 38.75 | 39.25 | 37.91 | 39.10 | 1,635,100 | +0.20(+0.51%) |
Oct 11, 2005 | 38.95 | 39.35 | 38.72 | 38.90 | 1,133,800 | -0.01(-0.03%) |
Oct 10, 2005 | 39.56 | 39.60 | 38.81 | 38.91 | 916,000 | -0.57(-1.44%) |
Oct 07, 2005 | 39.40 | 40.25 | 39.05 | 39.48 | 1,165,700 | +0.57(+1.46%) |
Oct 06, 2005 | 39.40 | 40.25 | 38.60 | 38.91 | 1,967,700 | -0.52(-1.32%) |
Oct 05, 2005 | 40.35 | 40.46 | 39.27 | 39.43 | 1,163,000 | -1.14(-2.81%) |
Oct 04, 2005 | 40.75 | 41.47 | 40.57 | 40.57 | 1,496,500 | -0.30(-0.73%) |