Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 42.65 | 42.65 | 42.15 | 42.37 | 310,100 | -0.41(-0.96%) |
Dec 29, 2005 | 42.94 | 43.03 | 42.55 | 42.78 | 337,900 | -0.17(-0.40%) |
Dec 28, 2005 | 42.27 | 43.14 | 42.27 | 42.95 | 487,200 | +0.95(+2.26%) |
Dec 27, 2005 | 42.60 | 42.79 | 42.00 | 42.00 | 567,900 | -0.71(-1.66%) |
Dec 23, 2005 | 43.00 | 43.07 | 42.71 | 42.71 | 379,300 | -0.29(-0.67%) |
Dec 22, 2005 | 42.93 | 43.72 | 42.80 | 43.00 | 497,900 | +0.17(+0.40%) |
Dec 21, 2005 | 42.12 | 42.83 | 42.09 | 42.83 | 1,026,700 | +0.71(+1.69%) |
Dec 20, 2005 | 42.23 | 42.45 | 41.80 | 42.12 | 557,900 | -0.13(-0.31%) |
Dec 19, 2005 | 42.86 | 42.86 | 42.18 | 42.25 | 718,700 | -0.60(-1.40%) |
Dec 16, 2005 | 43.16 | 43.47 | 42.80 | 42.85 | 924,000 | -0.16(-0.37%) |
Dec 15, 2005 | 42.35 | 43.55 | 42.25 | 43.01 | 1,686,400 | +0.26(+0.61%) |
Dec 14, 2005 | 41.16 | 43.85 | 40.50 | 42.75 | 4,161,400 | -2.27(-5.04%) |
Dec 13, 2005 | 41.00 | 45.40 | 41.00 | 45.02 | 794,300 | -0.15(-0.33%) |
Dec 12, 2005 | 45.82 | 45.82 | 45.08 | 45.17 | 415,500 | -0.64(-1.40%) |
Dec 09, 2005 | 45.50 | 46.00 | 45.19 | 45.81 | 379,800 | +0.11(+0.24%) |
Dec 08, 2005 | 45.20 | 45.76 | 44.80 | 45.70 | 533,100 | +0.48(+1.06%) |
Dec 07, 2005 | 45.35 | 45.53 | 44.95 | 45.22 | 191,700 | -0.21(-0.46%) |
Dec 06, 2005 | 45.70 | 45.84 | 45.36 | 45.43 | 470,800 | -0.32(-0.70%) |
Dec 05, 2005 | 45.65 | 45.86 | 45.20 | 45.75 | 468,400 | +0.02(+0.04%) |
Dec 02, 2005 | 45.35 | 45.77 | 44.87 | 45.73 | 437,600 | +0.31(+0.68%) |
Dec 01, 2005 | 45.57 | 45.69 | 45.36 | 45.42 | 254,500 | -0.14(-0.31%) |
Nov 30, 2005 | 45.43 | 45.56 | 45.01 | 45.56 | 353,500 | +0.25(+0.55%) |
Nov 29, 2005 | 44.60 | 45.33 | 44.60 | 45.31 | 585,800 | +0.72(+1.61%) |
Nov 28, 2005 | 44.95 | 44.95 | 44.50 | 44.59 | 314,700 | -0.14(-0.31%) |
Nov 25, 2005 | 45.10 | 45.13 | 44.58 | 44.73 | 161,600 | -0.33(-0.73%) |
Nov 23, 2005 | 45.15 | 45.29 | 44.85 | 45.06 | 381,100 | -0.26(-0.57%) |
Nov 22, 2005 | 44.85 | 45.40 | 44.65 | 45.32 | 930,000 | +0.61(+1.36%) |
Nov 21, 2005 | 44.95 | 44.96 | 44.33 | 44.71 | 663,700 | -0.22(-0.49%) |
Nov 18, 2005 | 44.90 | 44.99 | 44.47 | 44.93 | 485,300 | +0.23(+0.51%) |
Nov 17, 2005 | 44.52 | 44.75 | 44.39 | 44.70 | 522,700 | +0.19(+0.43%) |
Nov 16, 2005 | 44.25 | 44.58 | 44.07 | 44.51 | 575,900 | +0.33(+0.75%) |
Nov 15, 2005 | 43.90 | 44.64 | 43.86 | 44.18 | 536,200 | +0.29(+0.66%) |
Nov 14, 2005 | 44.52 | 44.89 | 43.63 | 43.89 | 489,700 | -0.66(-1.48%) |
Nov 11, 2005 | 44.09 | 44.58 | 44.09 | 44.55 | 232,600 | +0.46(+1.04%) |
Nov 10, 2005 | 43.60 | 44.19 | 43.38 | 44.09 | 466,300 | +0.55(+1.26%) |
Nov 09, 2005 | 43.11 | 43.84 | 43.03 | 43.54 | 495,400 | +0.40(+0.93%) |
Nov 08, 2005 | 42.65 | 43.22 | 42.51 | 43.14 | 425,700 | +0.36(+0.84%) |
Nov 07, 2005 | 42.80 | 43.08 | 42.29 | 42.78 | 672,100 | +0.04(+0.09%) |
Nov 04, 2005 | 43.27 | 43.54 | 42.59 | 42.74 | 1,045,500 | -0.53(-1.22%) |
Nov 03, 2005 | 44.26 | 44.30 | 43.02 | 43.27 | 808,000 | -0.94(-2.13%) |
Nov 02, 2005 | 44.00 | 44.59 | 43.91 | 44.21 | 455,900 | +0.21(+0.48%) |
Nov 01, 2005 | 43.76 | 44.07 | 43.47 | 44.00 | 476,500 | +0.24(+0.55%) |
Oct 31, 2005 | 43.58 | 44.00 | 43.40 | 43.76 | 537,900 | +0.13(+0.30%) |
Oct 28, 2005 | 44.40 | 44.40 | 42.85 | 43.63 | 1,359,900 | -1.08(-2.42%) |
Oct 27, 2005 | 45.85 | 45.90 | 44.55 | 44.71 | 1,305,700 | +1.53(+3.54%) |
Oct 26, 2005 | 43.16 | 43.73 | 42.99 | 43.18 | 395,800 | +0.01(+0.02%) |
Oct 25, 2005 | 43.00 | 43.42 | 42.86 | 43.17 | 507,200 | +0.07(+0.16%) |
Oct 24, 2005 | 42.15 | 43.25 | 42.05 | 43.10 | 357,100 | +1.04(+2.47%) |
Oct 21, 2005 | 42.22 | 42.42 | 41.79 | 42.06 | 385,100 | -0.09(-0.21%) |
Oct 20, 2005 | 42.15 | 42.48 | 42.02 | 42.15 | 471,100 | -0.17(-0.40%) |
Oct 19, 2005 | 42.65 | 42.77 | 41.93 | 42.32 | 469,200 | -0.40(-0.94%) |
Oct 18, 2005 | 43.16 | 43.46 | 42.72 | 42.72 | 576,100 | -0.45(-1.04%) |
Oct 17, 2005 | 42.48 | 43.17 | 42.34 | 43.17 | 533,100 | +0.78(+1.84%) |
Oct 14, 2005 | 42.16 | 42.58 | 41.81 | 42.39 | 329,600 | +0.23(+0.55%) |
Oct 13, 2005 | 41.85 | 42.44 | 41.85 | 42.16 | 685,200 | +0.40(+0.96%) |
Oct 12, 2005 | 42.20 | 42.31 | 41.65 | 41.76 | 785,700 | -0.43(-1.02%) |
Oct 11, 2005 | 42.64 | 42.65 | 42.03 | 42.19 | 812,300 | -0.50(-1.17%) |
Oct 10, 2005 | 42.70 | 43.01 | 42.52 | 42.69 | 454,400 | -0.01(-0.02%) |
Oct 07, 2005 | 43.78 | 43.78 | 42.36 | 42.70 | 1,251,500 | -1.08(-2.47%) |
Oct 06, 2005 | 44.13 | 44.13 | 43.09 | 43.78 | 793,400 | -0.37(-0.84%) |
Oct 05, 2005 | 44.55 | 44.55 | 44.01 | 44.15 | 553,700 | -0.54(-1.21%) |
Oct 04, 2005 | 44.15 | 45.08 | 44.09 | 44.69 | 523,100 | +0.59(+1.34%) |