Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.00 | 39.24 | 38.59 | 38.79 | 128,900 | -0.30(-0.77%) |
Dec 29, 2005 | 38.98 | 39.30 | 38.70 | 39.09 | 127,900 | +0.18(+0.46%) |
Dec 28, 2005 | 38.62 | 39.07 | 38.24 | 38.91 | 178,700 | +0.29(+0.75%) |
Dec 27, 2005 | 39.81 | 39.95 | 38.56 | 38.62 | 127,100 | -1.10(-2.77%) |
Dec 23, 2005 | 40.00 | 40.39 | 39.70 | 39.72 | 48,700 | -0.23(-0.58%) |
Dec 22, 2005 | 40.20 | 40.25 | 39.60 | 39.95 | 110,100 | -0.10(-0.25%) |
Dec 21, 2005 | 38.79 | 40.05 | 38.70 | 40.05 | 278,200 | +1.45(+3.76%) |
Dec 20, 2005 | 38.60 | 39.28 | 38.19 | 38.60 | 135,100 | +0.00(+0.00%) |
Dec 19, 2005 | 40.10 | 40.10 | 38.27 | 38.60 | 221,600 | -1.60(-3.98%) |
Dec 16, 2005 | 40.80 | 40.90 | 40.04 | 40.20 | 261,500 | -0.80(-1.95%) |
Dec 15, 2005 | 42.54 | 42.54 | 40.77 | 41.00 | 134,700 | -1.54(-3.62%) |
Dec 14, 2005 | 41.41 | 42.60 | 41.41 | 42.54 | 179,700 | +1.11(+2.68%) |
Dec 13, 2005 | 41.59 | 41.93 | 41.19 | 41.43 | 154,100 | -0.16(-0.38%) |
Dec 12, 2005 | 42.10 | 42.41 | 41.40 | 41.59 | 174,300 | -0.41(-0.98%) |
Dec 09, 2005 | 41.92 | 42.10 | 41.21 | 42.00 | 139,300 | +0.33(+0.79%) |
Dec 08, 2005 | 42.35 | 42.43 | 41.25 | 41.67 | 243,900 | -0.58(-1.37%) |
Dec 07, 2005 | 40.15 | 42.89 | 39.85 | 42.25 | 759,400 | +2.20(+5.49%) |
Dec 06, 2005 | 40.40 | 40.83 | 40.01 | 40.05 | 151,800 | -0.10(-0.25%) |
Dec 05, 2005 | 40.82 | 40.82 | 39.82 | 40.15 | 174,800 | -0.77(-1.88%) |
Dec 02, 2005 | 40.36 | 41.00 | 40.21 | 40.92 | 118,600 | +0.56(+1.39%) |
Dec 01, 2005 | 40.00 | 40.50 | 39.51 | 40.36 | 180,800 | +0.71(+1.79%) |
Nov 30, 2005 | 39.65 | 40.25 | 39.34 | 39.65 | 142,500 | +0.31(+0.79%) |
Nov 29, 2005 | 39.45 | 39.91 | 39.08 | 39.34 | 134,600 | -0.11(-0.28%) |
Nov 28, 2005 | 40.21 | 40.25 | 39.37 | 39.45 | 257,600 | -1.01(-2.50%) |
Nov 25, 2005 | 39.98 | 40.59 | 39.58 | 40.46 | 77,400 | +0.63(+1.58%) |
Nov 23, 2005 | 39.60 | 40.74 | 39.60 | 39.83 | 179,600 | +0.13(+0.33%) |
Nov 22, 2005 | 40.00 | 40.00 | 38.63 | 39.70 | 250,600 | -0.31(-0.77%) |
Nov 21, 2005 | 39.06 | 40.24 | 38.50 | 40.01 | 287,900 | +0.95(+2.43%) |
Nov 18, 2005 | 39.61 | 39.66 | 38.66 | 39.06 | 119,500 | -0.05(-0.13%) |
Nov 17, 2005 | 38.21 | 39.17 | 38.21 | 39.11 | 199,800 | +0.80(+2.09%) |
Nov 16, 2005 | 37.42 | 38.56 | 37.19 | 38.31 | 191,600 | +1.10(+2.96%) |
Nov 15, 2005 | 38.50 | 38.50 | 37.15 | 37.21 | 155,000 | -1.28(-3.33%) |
Nov 14, 2005 | 39.05 | 39.36 | 38.29 | 38.49 | 91,700 | -0.23(-0.59%) |
Nov 11, 2005 | 38.80 | 39.00 | 38.41 | 38.72 | 81,900 | +0.02(+0.05%) |
Nov 10, 2005 | 38.15 | 38.82 | 37.70 | 38.70 | 156,800 | +0.75(+1.98%) |
Nov 09, 2005 | 38.65 | 38.65 | 37.90 | 37.95 | 151,800 | -0.60(-1.56%) |
Nov 08, 2005 | 38.84 | 39.00 | 38.19 | 38.55 | 138,600 | -0.54(-1.38%) |
Nov 07, 2005 | 39.29 | 39.62 | 38.70 | 39.09 | 160,900 | -0.20(-0.51%) |
Nov 04, 2005 | 38.86 | 39.44 | 38.39 | 39.29 | 122,300 | +0.45(+1.16%) |
Nov 03, 2005 | 38.05 | 39.30 | 38.05 | 38.84 | 419,400 | +1.04(+2.75%) |
Nov 02, 2005 | 36.77 | 38.05 | 36.77 | 37.80 | 128,000 | +0.83(+2.25%) |
Nov 01, 2005 | 36.89 | 37.34 | 36.30 | 36.97 | 108,200 | +0.17(+0.46%) |
Oct 31, 2005 | 36.02 | 37.22 | 35.97 | 36.80 | 151,300 | +0.95(+2.65%) |
Oct 28, 2005 | 33.82 | 35.88 | 33.82 | 35.85 | 205,400 | +2.28(+6.79%) |
Oct 27, 2005 | 34.93 | 34.98 | 33.41 | 33.57 | 235,000 | -1.46(-4.17%) |
Oct 26, 2005 | 36.00 | 36.42 | 34.99 | 35.03 | 209,100 | -1.37(-3.76%) |
Oct 25, 2005 | 36.95 | 37.12 | 35.92 | 36.40 | 134,400 | -0.70(-1.89%) |
Oct 24, 2005 | 35.88 | 37.43 | 35.88 | 37.10 | 167,600 | +1.25(+3.49%) |
Oct 21, 2005 | 35.73 | 36.74 | 35.59 | 35.85 | 149,100 | +0.17(+0.48%) |
Oct 20, 2005 | 36.45 | 36.60 | 35.25 | 35.68 | 195,400 | -0.72(-1.98%) |
Oct 19, 2005 | 34.79 | 36.40 | 34.35 | 36.40 | 191,500 | +1.70(+4.90%) |
Oct 18, 2005 | 35.50 | 35.89 | 34.70 | 34.70 | 138,900 | -1.00(-2.80%) |
Oct 17, 2005 | 35.50 | 35.95 | 34.92 | 35.70 | 141,900 | +0.10(+0.28%) |
Oct 14, 2005 | 34.30 | 35.72 | 34.27 | 35.60 | 243,300 | +1.55(+4.55%) |
Oct 13, 2005 | 33.90 | 34.38 | 33.49 | 34.05 | 414,400 | +0.05(+0.15%) |
Oct 12, 2005 | 35.20 | 35.20 | 33.55 | 34.00 | 303,400 | -1.15(-3.27%) |
Oct 11, 2005 | 36.00 | 36.00 | 35.01 | 35.15 | 279,200 | -0.85(-2.36%) |
Oct 10, 2005 | 37.45 | 37.45 | 35.97 | 36.00 | 136,700 | -0.50(-1.37%) |
Oct 07, 2005 | 35.95 | 36.79 | 35.75 | 36.50 | 154,700 | +0.68(+1.90%) |
Oct 06, 2005 | 36.01 | 36.81 | 35.40 | 35.82 | 149,300 | -0.04(-0.11%) |
Oct 05, 2005 | 36.75 | 36.92 | 35.86 | 35.86 | 136,400 | -0.99(-2.69%) |
Oct 04, 2005 | 36.75 | 37.71 | 36.58 | 36.85 | 118,600 | +0.10(+0.27%) |