Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.55 | 40.58 | 40.36 | 40.41 | 60,051,340 | -0.31(-0.76%) |
Dec 29, 2005 | 41.03 | 41.12 | 40.65 | 40.72 | 47,305,524 | -0.27(-0.66%) |
Dec 28, 2005 | 41.06 | 41.23 | 40.87 | 40.99 | 50,315,300 | -0.05(-0.12%) |
Dec 27, 2005 | 41.52 | 41.68 | 40.97 | 41.04 | 55,669,200 | -0.37(-0.88%) |
Dec 23, 2005 | 41.51 | 41.59 | 41.30 | 41.40 | 37,990,440 | +0.01(+0.01%) |
Dec 22, 2005 | 41.11 | 41.46 | 40.98 | 41.40 | 59,149,688 | +0.27(+0.65%) |
Dec 21, 2005 | 41.02 | 41.41 | 40.95 | 41.13 | 68,931,056 | +0.18(+0.44%) |
Dec 20, 2005 | 40.95 | 41.15 | 40.75 | 40.95 | 70,253,632 | +0.03(+0.07%) |
Dec 19, 2005 | 41.68 | 41.71 | 40.90 | 40.92 | 75,415,032 | -0.66(-1.59%) |
Dec 16, 2005 | 41.87 | 41.94 | 41.55 | 41.58 | 63,742,340 | -0.39(-0.93%) |
Dec 15, 2005 | 42.00 | 42.07 | 41.61 | 41.97 | 72,614,176 | +0.07(+0.17%) |
Dec 14, 2005 | 41.95 | 42.10 | 41.71 | 41.90 | 73,566,552 | -0.15(-0.35%) |
Dec 13, 2005 | 41.82 | 42.21 | 41.76 | 42.05 | 76,596,096 | +0.18(+0.43%) |
Dec 12, 2005 | 41.87 | 41.94 | 41.68 | 41.87 | 44,869,980 | +0.15(+0.36%) |
Dec 09, 2005 | 41.57 | 41.77 | 41.38 | 41.72 | 56,527,344 | +0.15(+0.37%) |
Dec 08, 2005 | 41.96 | 42.00 | 41.27 | 41.56 | 112,038,808 | -0.30(-0.71%) |
Dec 07, 2005 | 42.01 | 42.03 | 41.63 | 41.86 | 83,863,208 | -0.08(-0.18%) |
Dec 06, 2005 | 42.03 | 42.31 | 41.90 | 41.94 | 81,492,016 | +0.14(+0.33%) |
Dec 05, 2005 | 42.05 | 42.06 | 41.63 | 41.80 | 61,570,704 | -0.31(-0.73%) |
Dec 02, 2005 | 41.93 | 42.13 | 41.87 | 42.11 | 72,914,384 | +0.10(+0.24%) |
Dec 01, 2005 | 41.51 | 42.05 | 41.50 | 42.01 | 91,904,088 | +0.77(+1.86%) |
Nov 30, 2005 | 41.43 | 41.49 | 41.19 | 41.24 | 88,022,896 | -0.10(-0.25%) |
Nov 29, 2005 | 41.76 | 41.85 | 41.34 | 41.34 | 76,742,128 | -0.20(-0.47%) |
Nov 28, 2005 | 41.97 | 42.00 | 41.50 | 41.54 | 74,709,976 | -0.35(-0.84%) |
Nov 25, 2005 | 41.84 | 41.94 | 41.73 | 41.89 | 22,930,184 | +0.09(+0.22%) |
Nov 23, 2005 | 41.73 | 42.02 | 41.71 | 41.80 | 64,098,604 | +0.10(+0.24%) |
Nov 22, 2005 | 41.46 | 41.87 | 41.36 | 41.70 | 88,818,096 | +0.15(+0.36%) |
Nov 21, 2005 | 41.40 | 41.58 | 41.24 | 41.55 | 69,729,936 | +0.10(+0.24%) |
Nov 18, 2005 | 41.52 | 41.65 | 41.03 | 41.45 | 108,817,240 | +0.14(+0.35%) |
Nov 17, 2005 | 40.91 | 41.32 | 40.85 | 41.31 | 94,433,512 | +0.54(+1.32%) |
Nov 16, 2005 | 40.65 | 40.78 | 40.46 | 40.77 | 65,906,808 | +0.25(+0.61%) |
Nov 15, 2005 | 40.73 | 40.90 | 40.38 | 40.52 | 79,525,848 | -0.19(-0.48%) |
Nov 14, 2005 | 40.77 | 40.86 | 40.60 | 40.71 | 53,650,520 | +0.00(+0.01%) |
Nov 11, 2005 | 40.77 | 40.92 | 40.68 | 40.71 | 80,106,632 | +0.11(+0.27%) |
Nov 10, 2005 | 40.18 | 40.69 | 39.92 | 40.60 | 120,715,032 | +0.44(+1.10%) |
Nov 09, 2005 | 40.12 | 40.33 | 40.03 | 40.16 | 72,455,616 | +0.02(+0.05%) |
Nov 08, 2005 | 40.06 | 40.35 | 39.99 | 40.14 | 78,843,904 | +0.01(+0.02%) |
Nov 07, 2005 | 40.20 | 40.29 | 39.95 | 40.13 | 65,361,056 | +0.05(+0.12%) |
Nov 04, 2005 | 39.99 | 40.23 | 39.84 | 40.08 | 100,940,456 | +0.14(+0.35%) |
Nov 03, 2005 | 39.74 | 40.09 | 39.68 | 39.94 | 137,041,392 | +0.59(+1.51%) |
Nov 02, 2005 | 38.73 | 39.46 | 38.71 | 39.35 | 101,530,112 | +0.51(+1.31%) |
Nov 01, 2005 | 38.76 | 39.01 | 38.71 | 38.84 | 73,600,656 | -0.03(-0.08%) |
Oct 31, 2005 | 38.43 | 39.05 | 38.42 | 38.87 | 115,423,096 | +0.55(+1.43%) |
Oct 28, 2005 | 38.17 | 38.39 | 37.92 | 38.32 | 95,361,176 | +0.29(+0.77%) |
Oct 27, 2005 | 38.78 | 38.80 | 38.03 | 38.03 | 135,411,840 | -0.78(-2.01%) |
Oct 26, 2005 | 38.96 | 39.27 | 38.76 | 38.81 | 90,023,488 | -0.20(-0.51%) |
Oct 25, 2005 | 39.08 | 39.19 | 38.77 | 39.01 | 86,952,624 | -0.15(-0.38%) |
Oct 24, 2005 | 38.71 | 39.18 | 38.47 | 39.16 | 111,777,320 | +0.61(+1.58%) |
Oct 21, 2005 | 38.70 | 38.86 | 38.33 | 38.55 | 110,048,800 | +0.24(+0.64%) |
Oct 20, 2005 | 38.71 | 38.85 | 38.10 | 38.31 | 132,634,064 | -0.36(-0.94%) |
Oct 19, 2005 | 37.74 | 38.67 | 37.61 | 38.67 | 132,912,960 | +0.76(+2.00%) |
Oct 18, 2005 | 38.15 | 38.18 | 37.91 | 37.91 | 88,087,976 | -0.27(-0.71%) |
Oct 17, 2005 | 38.06 | 38.19 | 37.82 | 38.18 | 64,089,620 | +0.12(+0.32%) |
Oct 14, 2005 | 37.87 | 38.07 | 37.64 | 38.06 | 131,468,192 | +0.28(+0.74%) |
Oct 13, 2005 | 37.47 | 37.91 | 37.33 | 37.78 | 138,570,672 | +0.29(+0.78%) |
Oct 12, 2005 | 37.75 | 38.06 | 37.43 | 37.49 | 146,121,200 | -0.45(-1.19%) |
Oct 11, 2005 | 38.21 | 38.24 | 37.80 | 37.94 | 114,749,456 | -0.19(-0.50%) |
Oct 10, 2005 | 38.29 | 38.46 | 38.06 | 38.13 | 64,029,808 | -0.21(-0.55%) |
Oct 07, 2005 | 38.41 | 38.57 | 38.18 | 38.34 | 91,122,552 | +0.09(+0.24%) |
Oct 06, 2005 | 38.73 | 38.86 | 37.92 | 38.25 | 160,931,424 | -0.51(-1.32%) |
Oct 05, 2005 | 39.31 | 39.34 | 38.76 | 38.76 | 96,031,360 | -0.54(-1.37%) |
Oct 04, 2005 | 39.60 | 39.88 | 39.30 | 39.30 | 76,877,440 | -0.26(-0.66%) |