Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 43.83 | 43.96 | 43.64 | 43.90 | 578,800 | -0.49(-1.10%) |
Dec 29, 2005 | 44.40 | 44.60 | 44.27 | 44.39 | 761,300 | -0.01(-0.02%) |
Dec 28, 2005 | 44.60 | 44.70 | 44.40 | 44.40 | 820,000 | -0.13(-0.29%) |
Dec 27, 2005 | 45.19 | 45.22 | 44.51 | 44.53 | 1,108,700 | -0.69(-1.53%) |
Dec 23, 2005 | 45.05 | 45.33 | 44.87 | 45.22 | 856,500 | +0.12(+0.27%) |
Dec 22, 2005 | 44.62 | 45.21 | 44.62 | 45.10 | 1,229,600 | +0.50(+1.12%) |
Dec 21, 2005 | 44.38 | 44.70 | 44.26 | 44.60 | 984,600 | +0.12(+0.27%) |
Dec 20, 2005 | 44.49 | 44.59 | 44.26 | 44.48 | 1,084,800 | +0.28(+0.63%) |
Dec 19, 2005 | 44.70 | 44.80 | 44.12 | 44.20 | 3,268,700 | +1.37(+3.20%) |
Dec 16, 2005 | 42.65 | 43.16 | 42.58 | 42.83 | 1,057,700 | +0.50(+1.18%) |
Dec 15, 2005 | 42.43 | 42.45 | 41.95 | 42.33 | 1,141,500 | -0.24(-0.56%) |
Dec 14, 2005 | 42.98 | 43.00 | 42.53 | 42.57 | 1,169,400 | -0.48(-1.11%) |
Dec 13, 2005 | 42.56 | 43.20 | 42.54 | 43.05 | 1,185,000 | +0.73(+1.72%) |
Dec 12, 2005 | 42.08 | 42.34 | 41.92 | 42.32 | 811,900 | +0.50(+1.20%) |
Dec 09, 2005 | 41.82 | 41.96 | 41.67 | 41.82 | 633,500 | -0.14(-0.33%) |
Dec 08, 2005 | 41.52 | 42.24 | 41.37 | 41.96 | 923,700 | +0.55(+1.33%) |
Dec 07, 2005 | 41.56 | 41.59 | 41.23 | 41.41 | 612,300 | +0.11(+0.27%) |
Dec 06, 2005 | 41.25 | 41.45 | 41.10 | 41.30 | 601,200 | -0.29(-0.70%) |
Dec 05, 2005 | 41.62 | 41.72 | 41.31 | 41.59 | 1,232,500 | +0.13(+0.31%) |
Dec 02, 2005 | 41.21 | 41.54 | 41.07 | 41.46 | 1,005,600 | +0.61(+1.49%) |
Dec 01, 2005 | 40.63 | 40.85 | 40.40 | 40.85 | 994,600 | +0.64(+1.59%) |
Nov 30, 2005 | 40.61 | 40.71 | 40.21 | 40.21 | 1,565,900 | -0.36(-0.89%) |
Nov 29, 2005 | 40.82 | 40.83 | 40.50 | 40.57 | 700,600 | -0.11(-0.27%) |
Nov 28, 2005 | 40.70 | 40.89 | 40.33 | 40.68 | 1,215,800 | +0.10(+0.25%) |
Nov 25, 2005 | 40.81 | 40.86 | 40.56 | 40.58 | 289,800 | -0.80(-1.93%) |
Nov 23, 2005 | 40.95 | 41.40 | 40.91 | 41.38 | 617,500 | +0.43(+1.05%) |
Nov 22, 2005 | 40.79 | 40.97 | 40.60 | 40.95 | 1,091,500 | -0.12(-0.29%) |
Nov 21, 2005 | 41.17 | 41.28 | 40.88 | 41.07 | 727,200 | +0.03(+0.07%) |
Nov 18, 2005 | 40.88 | 41.04 | 40.53 | 41.04 | 1,087,500 | +0.84(+2.09%) |
Nov 17, 2005 | 39.86 | 40.25 | 39.78 | 40.20 | 913,900 | +0.24(+0.60%) |
Nov 16, 2005 | 39.73 | 40.04 | 39.60 | 39.96 | 618,600 | -0.04(-0.10%) |
Nov 15, 2005 | 40.28 | 40.30 | 39.92 | 40.00 | 526,900 | -0.28(-0.70%) |
Nov 14, 2005 | 40.61 | 40.72 | 40.08 | 40.28 | 622,900 | -0.51(-1.25%) |
Nov 11, 2005 | 40.31 | 40.82 | 40.30 | 40.79 | 1,201,900 | +0.89(+2.23%) |
Nov 10, 2005 | 39.96 | 40.04 | 39.76 | 39.90 | 751,800 | -0.02(-0.05%) |
Nov 09, 2005 | 39.88 | 40.02 | 39.64 | 39.92 | 755,000 | -0.76(-1.87%) |
Nov 08, 2005 | 40.87 | 40.88 | 40.50 | 40.68 | 1,435,600 | +0.45(+1.12%) |
Nov 07, 2005 | 40.23 | 40.36 | 39.94 | 40.23 | 674,800 | +0.29(+0.73%) |
Nov 04, 2005 | 39.72 | 39.95 | 39.35 | 39.94 | 1,181,500 | +0.02(+0.05%) |
Nov 03, 2005 | 39.97 | 40.09 | 39.73 | 39.92 | 1,137,100 | +0.14(+0.35%) |
Nov 02, 2005 | 39.35 | 39.85 | 39.35 | 39.78 | 1,585,000 | +0.14(+0.35%) |
Nov 01, 2005 | 39.74 | 39.78 | 39.59 | 39.64 | 677,700 | -0.48(-1.20%) |
Oct 31, 2005 | 39.82 | 40.15 | 39.76 | 40.12 | 1,176,200 | +0.37(+0.93%) |
Oct 28, 2005 | 39.61 | 39.75 | 39.23 | 39.75 | 1,088,900 | +0.26(+0.66%) |
Oct 27, 2005 | 39.94 | 40.06 | 39.43 | 39.49 | 1,089,800 | -0.73(-1.82%) |
Oct 26, 2005 | 40.45 | 40.56 | 40.19 | 40.22 | 883,200 | -0.24(-0.59%) |
Oct 25, 2005 | 41.00 | 41.05 | 40.36 | 40.46 | 1,507,300 | -0.40(-0.98%) |
Oct 24, 2005 | 40.34 | 40.89 | 40.34 | 40.86 | 715,200 | +0.74(+1.84%) |
Oct 21, 2005 | 40.70 | 40.79 | 40.01 | 40.12 | 1,022,300 | -0.48(-1.18%) |
Oct 20, 2005 | 40.96 | 41.88 | 40.60 | 40.60 | 963,100 | -0.95(-2.29%) |
Oct 19, 2005 | 41.02 | 41.58 | 40.90 | 41.55 | 1,050,700 | +0.80(+1.96%) |
Oct 18, 2005 | 40.58 | 40.87 | 40.50 | 40.75 | 731,300 | -0.38(-0.92%) |
Oct 17, 2005 | 41.04 | 41.30 | 40.92 | 41.13 | 805,700 | -0.53(-1.27%) |
Oct 14, 2005 | 41.25 | 41.67 | 41.12 | 41.66 | 974,800 | +0.84(+2.06%) |
Oct 13, 2005 | 40.35 | 40.87 | 40.22 | 40.82 | 844,000 | -0.08(-0.20%) |
Oct 12, 2005 | 41.35 | 41.42 | 40.65 | 40.90 | 1,303,200 | -0.67(-1.61%) |
Oct 11, 2005 | 42.07 | 42.14 | 41.50 | 41.57 | 1,085,100 | -0.58(-1.38%) |
Oct 10, 2005 | 42.16 | 42.34 | 41.96 | 42.15 | 632,400 | -0.09(-0.21%) |
Oct 07, 2005 | 42.33 | 42.39 | 42.02 | 42.24 | 1,128,500 | +0.22(+0.52%) |
Oct 06, 2005 | 42.06 | 42.40 | 41.85 | 42.02 | 1,181,300 | +0.12(+0.29%) |
Oct 05, 2005 | 42.10 | 42.21 | 41.89 | 41.90 | 1,812,200 | +0.16(+0.38%) |
Oct 04, 2005 | 41.60 | 41.95 | 41.60 | 41.74 | 789,900 | +0.35(+0.85%) |