Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.46 | 40.67 | 40.40 | 40.51 | 1,539,486 | -0.16(-0.39%) |
Dec 29, 2005 | 40.76 | 40.85 | 40.67 | 40.67 | 1,358,171 | -0.09(-0.22%) |
Dec 28, 2005 | 40.70 | 40.81 | 40.60 | 40.76 | 1,512,457 | -0.00(-0.01%) |
Dec 27, 2005 | 40.82 | 41.18 | 40.67 | 40.76 | 2,787,291 | -0.07(-0.17%) |
Dec 23, 2005 | 40.92 | 41.01 | 40.67 | 40.83 | 1,518,651 | -0.02(-0.04%) |
Dec 22, 2005 | 40.30 | 40.88 | 40.24 | 40.85 | 3,452,300 | +0.58(+1.43%) |
Dec 21, 2005 | 40.56 | 40.79 | 40.20 | 40.27 | 4,050,301 | -0.29(-0.71%) |
Dec 20, 2005 | 40.35 | 40.79 | 40.33 | 40.56 | 3,925,858 | +0.20(+0.49%) |
Dec 19, 2005 | 40.59 | 40.78 | 40.26 | 40.36 | 4,633,098 | -0.28(-0.70%) |
Dec 16, 2005 | 40.85 | 41.08 | 40.63 | 40.64 | 7,963,208 | +0.07(+0.18%) |
Dec 15, 2005 | 39.70 | 40.86 | 39.70 | 40.57 | 8,693,535 | +0.90(+2.27%) |
Dec 14, 2005 | 39.64 | 39.86 | 39.13 | 39.67 | 6,327,997 | -0.15(-0.37%) |
Dec 13, 2005 | 39.31 | 40.15 | 39.31 | 39.81 | 9,190,743 | +0.50(+1.28%) |
Dec 12, 2005 | 40.05 | 40.05 | 39.24 | 39.31 | 5,858,943 | -0.75(-1.87%) |
Dec 09, 2005 | 40.01 | 40.22 | 39.92 | 40.06 | 5,421,423 | +0.05(+0.12%) |
Dec 08, 2005 | 39.55 | 40.01 | 39.39 | 40.01 | 11,247,145 | +0.55(+1.40%) |
Dec 07, 2005 | 40.26 | 40.26 | 39.25 | 39.46 | 7,109,565 | -0.53(-1.31%) |
Dec 06, 2005 | 40.15 | 40.44 | 39.95 | 39.98 | 5,802,634 | -0.15(-0.38%) |
Dec 05, 2005 | 40.21 | 40.27 | 39.80 | 40.14 | 9,575,333 | -0.20(-0.48%) |
Dec 02, 2005 | 41.02 | 41.02 | 40.05 | 40.33 | 9,518,461 | -0.78(-1.90%) |
Dec 01, 2005 | 40.76 | 41.29 | 40.72 | 41.11 | 6,705,830 | +0.52(+1.27%) |
Nov 30, 2005 | 41.11 | 41.18 | 40.53 | 40.60 | 6,783,536 | -0.35(-0.85%) |
Nov 29, 2005 | 41.20 | 41.46 | 40.93 | 40.95 | 5,597,107 | +0.09(+0.21%) |
Nov 28, 2005 | 41.24 | 41.31 | 40.85 | 40.86 | 2,900,472 | -0.31(-0.74%) |
Nov 25, 2005 | 41.27 | 41.29 | 41.12 | 41.17 | 1,490,497 | -0.09(-0.22%) |
Nov 23, 2005 | 41.00 | 41.42 | 41.00 | 41.26 | 4,017,078 | +0.01(+0.02%) |
Nov 22, 2005 | 41.56 | 41.68 | 41.17 | 41.25 | 5,204,071 | -0.31(-0.74%) |
Nov 21, 2005 | 41.55 | 41.89 | 41.34 | 41.56 | 3,339,119 | -0.07(-0.18%) |
Nov 18, 2005 | 42.40 | 42.40 | 41.42 | 41.63 | 4,385,339 | -0.32(-0.75%) |
Nov 17, 2005 | 41.47 | 41.99 | 41.33 | 41.95 | 4,244,003 | +0.62(+1.50%) |
Nov 16, 2005 | 41.11 | 41.34 | 40.92 | 41.33 | 3,056,448 | +0.31(+0.74%) |
Nov 15, 2005 | 41.27 | 41.45 | 41.02 | 41.02 | 4,313,263 | -0.16(-0.39%) |
Nov 14, 2005 | 41.24 | 41.44 | 41.10 | 41.18 | 4,131,949 | -0.14(-0.34%) |
Nov 11, 2005 | 41.56 | 41.76 | 41.11 | 41.33 | 4,896,624 | -0.41(-0.98%) |
Nov 10, 2005 | 41.77 | 42.18 | 41.64 | 41.73 | 5,235,604 | +0.11(+0.26%) |
Nov 09, 2005 | 41.61 | 41.85 | 41.44 | 41.63 | 2,666,227 | -0.02(-0.05%) |
Nov 08, 2005 | 41.17 | 41.77 | 41.17 | 41.65 | 4,656,748 | +0.27(+0.65%) |
Nov 07, 2005 | 41.52 | 41.52 | 41.16 | 41.38 | 2,992,256 | +0.04(+0.10%) |
Nov 04, 2005 | 41.25 | 41.47 | 41.05 | 41.34 | 3,362,769 | +0.08(+0.20%) |
Nov 03, 2005 | 41.52 | 41.52 | 41.11 | 41.25 | 4,583,546 | -0.05(-0.13%) |
Nov 02, 2005 | 41.20 | 41.49 | 41.13 | 41.31 | 2,643,141 | +0.09(+0.22%) |
Nov 01, 2005 | 41.15 | 41.61 | 41.09 | 41.22 | 2,863,308 | -0.09(-0.22%) |
Oct 31, 2005 | 41.38 | 41.52 | 41.08 | 41.31 | 4,356,621 | -0.12(-0.30%) |
Oct 28, 2005 | 41.20 | 41.48 | 40.67 | 41.43 | 3,311,527 | +0.53(+1.29%) |
Oct 27, 2005 | 40.76 | 41.35 | 40.60 | 40.90 | 5,534,041 | -0.18(-0.44%) |
Oct 26, 2005 | 41.54 | 41.76 | 41.08 | 41.08 | 6,995,821 | -0.27(-0.64%) |
Oct 25, 2005 | 41.91 | 41.95 | 41.02 | 41.35 | 4,754,725 | -0.77(-1.82%) |
Oct 24, 2005 | 41.59 | 42.21 | 41.39 | 42.12 | 4,623,526 | +0.72(+1.75%) |
Oct 21, 2005 | 42.02 | 42.09 | 41.24 | 41.39 | 6,092,625 | -0.51(-1.22%) |
Oct 20, 2005 | 43.00 | 43.00 | 41.77 | 41.90 | 4,777,249 | -1.09(-2.54%) |
Oct 19, 2005 | 42.91 | 43.22 | 41.83 | 43.00 | 9,582,653 | +0.40(+0.95%) |
Oct 18, 2005 | 42.46 | 42.73 | 42.11 | 42.59 | 3,057,011 | -0.11(-0.25%) |
Oct 17, 2005 | 42.75 | 42.75 | 42.21 | 42.70 | 3,864,481 | +0.05(+0.12%) |
Oct 14, 2005 | 42.32 | 42.73 | 42.19 | 42.65 | 3,531,132 | +0.33(+0.79%) |
Oct 13, 2005 | 42.18 | 42.50 | 42.17 | 42.32 | 3,637,556 | -0.11(-0.25%) |
Oct 12, 2005 | 42.32 | 42.87 | 42.28 | 42.42 | 3,944,440 | +0.01(+0.02%) |
Oct 11, 2005 | 42.28 | 42.62 | 42.25 | 42.41 | 4,591,993 | +0.05(+0.12%) |
Oct 10, 2005 | 42.44 | 42.82 | 42.29 | 42.36 | 3,835,764 | -0.11(-0.27%) |
Oct 07, 2005 | 42.18 | 42.53 | 41.90 | 42.48 | 3,534,511 | +0.39(+0.92%) |
Oct 06, 2005 | 41.77 | 42.23 | 41.73 | 42.09 | 3,987,798 | +0.26(+0.63%) |
Oct 05, 2005 | 42.83 | 42.83 | 41.83 | 41.83 | 3,148,795 | -1.05(-2.44%) |
Oct 04, 2005 | 42.57 | 43.43 | 42.51 | 42.87 | 4,950,680 | +0.39(+0.93%) |