Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 43.09 | 42.87 | 42.57 | 42.60 | 829,800 | -0.49(-1.14%) |
Dec 29, 2005 | 43.42 | 43.65 | 43.08 | 43.09 | 856,776 | -0.20(-0.46%) |
Dec 28, 2005 | 43.49 | 43.59 | 43.13 | 43.29 | 763,540 | +0.11(+0.26%) |
Dec 27, 2005 | 43.45 | 43.69 | 43.14 | 43.18 | 1,423,651 | -0.32(-0.74%) |
Dec 23, 2005 | 43.24 | 43.65 | 43.24 | 43.50 | 1,011,050 | +0.27(+0.61%) |
Dec 22, 2005 | 42.84 | 43.29 | 42.80 | 43.24 | 989,544 | +0.51(+1.21%) |
Dec 21, 2005 | 42.35 | 43.10 | 42.22 | 42.72 | 1,136,608 | +0.68(+1.61%) |
Dec 20, 2005 | 41.60 | 42.32 | 41.60 | 42.05 | 980,096 | +0.43(+1.02%) |
Dec 19, 2005 | 41.93 | 42.40 | 41.60 | 41.62 | 1,225,245 | -0.47(-1.13%) |
Dec 16, 2005 | 42.67 | 43.04 | 42.03 | 42.09 | 1,662,956 | -0.57(-1.34%) |
Dec 15, 2005 | 43.30 | 43.32 | 42.48 | 42.67 | 1,926,876 | -0.64(-1.47%) |
Dec 14, 2005 | 43.08 | 43.59 | 43.05 | 43.30 | 1,165,325 | +0.28(+0.65%) |
Dec 13, 2005 | 42.86 | 43.20 | 42.70 | 43.02 | 925,771 | +0.09(+0.21%) |
Dec 12, 2005 | 42.65 | 42.95 | 42.53 | 42.93 | 650,165 | +0.32(+0.76%) |
Dec 09, 2005 | 42.59 | 42.82 | 42.38 | 42.61 | 934,473 | +0.15(+0.36%) |
Dec 08, 2005 | 42.43 | 42.95 | 42.25 | 42.46 | 976,367 | +0.27(+0.63%) |
Dec 07, 2005 | 43.16 | 43.20 | 42.18 | 42.19 | 1,828,543 | -0.84(-1.96%) |
Dec 06, 2005 | 42.82 | 43.31 | 42.75 | 43.04 | 1,275,592 | +0.48(+1.13%) |
Dec 05, 2005 | 42.39 | 42.63 | 41.97 | 42.55 | 1,996,368 | -0.19(-0.43%) |
Dec 02, 2005 | 42.60 | 42.77 | 42.32 | 42.74 | 1,493,267 | -0.09(-0.21%) |
Dec 01, 2005 | 42.20 | 43.00 | 42.06 | 42.83 | 1,692,792 | +1.00(+2.38%) |
Nov 30, 2005 | 42.63 | 42.78 | 41.76 | 41.83 | 1,648,660 | -0.64(-1.50%) |
Nov 29, 2005 | 42.42 | 42.84 | 42.33 | 42.46 | 1,202,992 | +0.23(+0.53%) |
Nov 28, 2005 | 42.34 | 42.51 | 42.00 | 42.24 | 1,786,401 | -0.10(-0.23%) |
Nov 25, 2005 | 41.38 | 42.40 | 41.31 | 42.34 | 491,042 | +0.31(+0.73%) |
Nov 23, 2005 | 41.71 | 42.50 | 41.71 | 42.03 | 1,617,209 | +0.27(+0.64%) |
Nov 22, 2005 | 41.54 | 41.85 | 41.45 | 41.77 | 1,475,614 | +0.23(+0.54%) |
Nov 21, 2005 | 41.02 | 41.67 | 40.98 | 41.54 | 1,656,119 | +0.04(+0.10%) |
Nov 18, 2005 | 41.44 | 41.72 | 41.19 | 41.50 | 2,049,450 | +0.55(+1.36%) |
Nov 17, 2005 | 40.42 | 40.94 | 40.40 | 40.94 | 1,832,024 | +0.56(+1.39%) |
Nov 16, 2005 | 40.22 | 40.43 | 39.99 | 40.38 | 1,876,902 | +0.23(+0.56%) |
Nov 15, 2005 | 39.86 | 40.21 | 39.84 | 40.16 | 1,077,061 | +0.31(+0.77%) |
Nov 14, 2005 | 40.10 | 40.19 | 39.63 | 39.85 | 1,014,904 | -0.15(-0.38%) |
Nov 11, 2005 | 39.82 | 40.03 | 39.53 | 40.00 | 948,147 | +0.24(+0.61%) |
Nov 10, 2005 | 38.69 | 39.82 | 38.59 | 39.76 | 1,415,073 | +1.30(+3.37%) |
Nov 09, 2005 | 38.97 | 39.03 | 38.21 | 38.47 | 1,977,970 | -0.36(-0.93%) |
Nov 08, 2005 | 38.80 | 38.96 | 38.64 | 38.83 | 1,078,926 | -0.07(-0.19%) |
Nov 07, 2005 | 39.05 | 39.08 | 38.55 | 38.90 | 1,154,385 | -0.14(-0.37%) |
Nov 04, 2005 | 38.97 | 39.12 | 38.77 | 39.05 | 2,057,531 | +0.33(+0.85%) |
Nov 03, 2005 | 39.68 | 39.80 | 38.58 | 38.72 | 2,603,521 | -1.01(-2.55%) |
Nov 02, 2005 | 39.50 | 39.92 | 39.21 | 39.73 | 1,697,516 | +0.27(+0.67%) |
Nov 01, 2005 | 39.75 | 39.79 | 39.30 | 39.46 | 1,814,123 | -0.28(-0.71%) |
Oct 31, 2005 | 39.91 | 40.13 | 39.66 | 39.75 | 2,287,886 | +0.01(+0.02%) |
Oct 28, 2005 | 39.42 | 39.76 | 39.11 | 39.74 | 1,492,521 | +0.80(+2.07%) |
Oct 27, 2005 | 39.15 | 39.37 | 38.61 | 38.93 | 1,650,649 | -0.14(-0.37%) |
Oct 26, 2005 | 38.45 | 39.70 | 38.37 | 39.08 | 1,671,161 | +0.60(+1.55%) |
Oct 25, 2005 | 38.45 | 38.89 | 37.82 | 38.48 | 1,663,827 | +0.19(+0.50%) |
Oct 24, 2005 | 37.98 | 38.45 | 37.93 | 38.29 | 1,041,135 | +0.53(+1.41%) |
Oct 21, 2005 | 37.56 | 38.06 | 37.34 | 37.76 | 1,443,914 | +0.45(+1.21%) |
Oct 20, 2005 | 37.41 | 38.13 | 37.24 | 37.31 | 2,251,835 | -0.25(-0.66%) |
Oct 19, 2005 | 37.24 | 37.57 | 36.84 | 37.56 | 1,658,357 | +0.10(+0.28%) |
Oct 18, 2005 | 37.57 | 37.67 | 37.39 | 37.45 | 1,290,510 | -0.35(-0.94%) |
Oct 17, 2005 | 37.10 | 37.89 | 36.56 | 37.81 | 2,074,686 | +0.38(+1.01%) |
Oct 14, 2005 | 37.65 | 37.75 | 37.16 | 37.43 | 1,333,771 | -0.08(-0.21%) |
Oct 13, 2005 | 37.12 | 37.66 | 37.02 | 37.51 | 1,343,716 | +0.17(+0.45%) |
Oct 12, 2005 | 37.12 | 37.59 | 37.10 | 37.34 | 1,514,027 | +0.02(+0.04%) |
Oct 11, 2005 | 37.45 | 37.61 | 37.11 | 37.32 | 1,668,426 | -0.19(-0.51%) |
Oct 10, 2005 | 37.46 | 37.76 | 37.30 | 37.52 | 1,500,974 | +0.02(+0.04%) |
Oct 07, 2005 | 37.61 | 38.21 | 37.41 | 37.50 | 1,479,717 | +0.06(+0.15%) |
Oct 06, 2005 | 37.97 | 38.06 | 37.28 | 37.45 | 2,577,663 | -0.60(-1.59%) |
Oct 05, 2005 | 38.74 | 38.76 | 37.84 | 38.05 | 2,942,030 | -1.08(-2.75%) |
Oct 04, 2005 | 38.97 | 39.72 | 38.84 | 39.13 | 1,727,103 | +0.47(+1.21%) |