Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.55 | 40.55 | 40.00 | 40.55 | 19,044 | -0.25(-0.61%) |
Dec 29, 2005 | 40.80 | 41.05 | 40.70 | 40.80 | 11,878 | +0.00(+0.00%) |
Dec 28, 2005 | 40.80 | 41.15 | 40.65 | 40.80 | 25,844 | +0.15(+0.37%) |
Dec 23, 2005 | 40.65 | 40.95 | 40.60 | 40.65 | 18,197 | -0.10(-0.25%) |
Dec 22, 2005 | 40.40 | 40.80 | 40.55 | 40.75 | 40,683 | +0.35(+0.87%) |
Dec 21, 2005 | 39.70 | 40.50 | 39.90 | 40.40 | 15,614 | +0.70(+1.76%) |
Dec 20, 2005 | 39.70 | 39.90 | 39.65 | 39.70 | 15,186 | -0.65(-1.61%) |
Dec 19, 2005 | 40.35 | 40.60 | 40.30 | 40.35 | 34,358 | -0.20(-0.49%) |
Dec 16, 2005 | 40.55 | 40.95 | 40.55 | 40.55 | 18,002 | +0.15(+0.37%) |
Dec 15, 2005 | 40.40 | 40.70 | 40.25 | 40.40 | 31,803 | -0.50(-1.22%) |
Dec 14, 2005 | 40.90 | 41.00 | 40.65 | 40.90 | 55,711 | +0.50(+1.24%) |
Dec 13, 2005 | 40.40 | 40.70 | 40.25 | 40.40 | 268,916 | -0.05(-0.12%) |
Dec 12, 2005 | 40.45 | 40.60 | 40.25 | 40.45 | 16,681 | +0.75(+1.89%) |
Dec 09, 2005 | 39.70 | 39.85 | 39.35 | 39.70 | 19,230 | -0.15(-0.38%) |
Dec 08, 2005 | 39.85 | 40.10 | 39.70 | 39.85 | 108,297 | +0.15(+0.38%) |
Dec 07, 2005 | 39.70 | 40.05 | 39.65 | 39.70 | 26,125 | -0.50(-1.24%) |
Dec 06, 2005 | 40.20 | 40.35 | 40.00 | 40.20 | 15,386 | +0.55(+1.39%) |
Dec 05, 2005 | 39.65 | 39.90 | 39.55 | 39.65 | 10,286 | -0.10(-0.25%) |
Dec 02, 2005 | 39.75 | 39.95 | 39.45 | 39.75 | 19,078 | -0.45(-1.12%) |
Dec 01, 2005 | 39.60 | 40.20 | 39.65 | 40.20 | 31,777 | +0.60(+1.52%) |
Nov 30, 2005 | 39.60 | 39.90 | 39.35 | 39.60 | 22,033 | -0.60(-1.49%) |
Nov 29, 2005 | 40.20 | 40.20 | 40.20 | 40.20 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 40.20 | 40.40 | 39.90 | 40.20 | 33,343 | +0.35(+0.88%) |
Nov 25, 2005 | 39.85 | 40.20 | 39.65 | 39.85 | 234,020 | -0.65(-1.60%) |
Nov 23, 2005 | 40.50 | 40.50 | 40.20 | 40.50 | 189,963 | +0.80(+2.02%) |
Nov 22, 2005 | 39.70 | 39.85 | 39.40 | 39.70 | 57,513 | -0.05(-0.13%) |
Nov 21, 2005 | 39.75 | 40.15 | 39.70 | 39.75 | 20,017 | +0.05(+0.13%) |
Nov 18, 2005 | 39.70 | 39.70 | 39.25 | 39.70 | 20,432 | +0.50(+1.28%) |
Nov 17, 2005 | 39.20 | 39.20 | 38.75 | 39.20 | 23,018 | +0.20(+0.51%) |
Nov 16, 2005 | 39.00 | 39.25 | 39.00 | 39.00 | 19,330 | -0.30(-0.76%) |
Nov 15, 2005 | 39.30 | 39.65 | 36.25 | 39.30 | 25,898 | -0.20(-0.51%) |
Nov 14, 2005 | 39.50 | 40.15 | 39.50 | 39.50 | 15,498 | -0.30(-0.75%) |
Nov 11, 2005 | 39.80 | 39.95 | 39.80 | 39.80 | 8,017 | +0.50(+1.27%) |
Nov 10, 2005 | 39.30 | 39.30 | 39.00 | 39.30 | 22,338 | +0.80(+2.08%) |
Nov 09, 2005 | 38.50 | 38.50 | 38.15 | 38.50 | 10,495 | +0.25(+0.65%) |
Nov 08, 2005 | 38.75 | 38.50 | 38.10 | 38.25 | 50,677 | -0.50(-1.29%) |
Nov 07, 2005 | 38.75 | 38.85 | 38.50 | 38.75 | 27,647 | +0.35(+0.91%) |
Nov 04, 2005 | 38.40 | 39.20 | 38.30 | 38.40 | 42,808 | -0.80(-2.04%) |
Nov 03, 2005 | 39.20 | 39.40 | 39.00 | 39.20 | 35,648 | +0.50(+1.29%) |
Nov 02, 2005 | 38.70 | 38.70 | 37.75 | 38.70 | 49,911 | +0.50(+1.31%) |
Nov 01, 2005 | 38.20 | 38.30 | 38.00 | 38.20 | 23,804 | +0.40(+1.06%) |
Oct 31, 2005 | 37.40 | 38.15 | 37.55 | 37.80 | 29,973 | +0.40(+1.07%) |
Oct 28, 2005 | 37.40 | 37.60 | 37.25 | 37.40 | 32,987 | +0.15(+0.40%) |
Oct 27, 2005 | 37.25 | 37.70 | 37.25 | 37.25 | 20,443 | -0.30(-0.80%) |
Oct 26, 2005 | 37.55 | 37.80 | 37.30 | 37.55 | 10,461 | +0.15(+0.40%) |
Oct 25, 2005 | 37.40 | 37.80 | 37.25 | 37.40 | 25,402 | +0.00(+0.00%) |
Oct 24, 2005 | 37.40 | 37.55 | 37.15 | 37.40 | 29,494 | +0.20(+0.54%) |
Oct 21, 2005 | 37.20 | 37.70 | 37.05 | 37.20 | 103,087 | -0.24(-0.64%) |
Oct 20, 2005 | 37.44 | 37.80 | 37.25 | 37.44 | 26,581 | -0.06(-0.16%) |
Oct 19, 2005 | 37.50 | 37.50 | 36.95 | 37.50 | 24,966 | -0.25(-0.66%) |
Oct 18, 2005 | 37.75 | 37.95 | 37.65 | 37.75 | 402,841 | -0.70(-1.82%) |
Oct 17, 2005 | 38.45 | 38.60 | 38.30 | 38.45 | 20,629 | -0.25(-0.65%) |
Oct 14, 2005 | 38.70 | 38.90 | 38.15 | 38.70 | 32,163 | +1.19(+3.17%) |
Oct 13, 2005 | 38.05 | 37.65 | 37.20 | 37.51 | 35,191 | -0.54(-1.42%) |
Oct 12, 2005 | 38.05 | 38.45 | 37.95 | 38.05 | 24,505 | -0.25(-0.65%) |
Oct 11, 2005 | 38.30 | 38.35 | 38.10 | 38.30 | 9,509 | +0.30(+0.79%) |
Oct 10, 2005 | 38.15 | 38.30 | 37.95 | 38.00 | 10,015 | -0.15(-0.39%) |
Oct 07, 2005 | 38.15 | 38.40 | 38.10 | 38.15 | 16,385 | +0.00(+0.00%) |
Oct 06, 2005 | 38.15 | 38.15 | 38.15 | 38.15 | 0 | -0.30(-0.78%) |
Oct 05, 2005 | 38.45 | 38.45 | 38.45 | 38.45 | 0 | +0.15(+0.39%) |
Oct 04, 2005 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | +0.00(+0.00%) |