Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 43.24 | 43.33 | 42.76 | 42.95 | 1,701,808 | -0.59(-1.35%) |
Dec 29, 2005 | 42.97 | 43.71 | 42.80 | 43.54 | 2,080,672 | +0.57(+1.33%) |
Dec 28, 2005 | 42.57 | 43.40 | 42.56 | 42.97 | 2,769,566 | +0.52(+1.22%) |
Dec 27, 2005 | 42.48 | 42.87 | 42.16 | 42.45 | 2,913,276 | +0.01(+0.02%) |
Dec 23, 2005 | 42.08 | 42.63 | 41.67 | 42.44 | 2,326,010 | +0.81(+1.95%) |
Dec 22, 2005 | 41.55 | 41.77 | 40.89 | 41.63 | 4,167,947 | +0.09(+0.22%) |
Dec 21, 2005 | 40.57 | 41.68 | 40.44 | 41.54 | 4,974,026 | +1.38(+3.45%) |
Dec 20, 2005 | 40.97 | 40.97 | 39.91 | 40.15 | 3,605,192 | -0.78(-1.90%) |
Dec 19, 2005 | 41.88 | 42.61 | 40.74 | 40.93 | 3,243,901 | -0.95(-2.26%) |
Dec 16, 2005 | 41.46 | 42.75 | 41.24 | 41.88 | 4,136,385 | +0.43(+1.03%) |
Dec 15, 2005 | 42.26 | 42.39 | 41.33 | 41.45 | 3,840,681 | -0.81(-1.92%) |
Dec 14, 2005 | 42.62 | 42.86 | 41.90 | 42.26 | 3,716,221 | -0.65(-1.52%) |
Dec 13, 2005 | 42.08 | 43.08 | 41.82 | 42.91 | 4,340,087 | +0.14(+0.33%) |
Dec 12, 2005 | 43.55 | 43.55 | 42.58 | 42.77 | 3,936,712 | -0.03(-0.06%) |
Dec 09, 2005 | 42.89 | 43.36 | 42.44 | 42.80 | 4,180,259 | -0.38(-0.87%) |
Dec 08, 2005 | 43.74 | 43.94 | 42.53 | 43.17 | 7,538,995 | -1.40(-3.15%) |
Dec 07, 2005 | 45.22 | 45.66 | 44.38 | 44.57 | 3,925,967 | -0.47(-1.05%) |
Dec 06, 2005 | 45.22 | 46.13 | 44.54 | 45.05 | 5,893,708 | -0.16(-0.36%) |
Dec 05, 2005 | 45.08 | 45.40 | 44.27 | 45.21 | 6,827,044 | +2.22(+5.18%) |
Dec 02, 2005 | 43.06 | 43.39 | 42.16 | 42.98 | 7,169,644 | -0.71(-1.64%) |
Dec 01, 2005 | 42.73 | 45.41 | 42.65 | 43.70 | 12,734,072 | +1.17(+2.75%) |
Nov 30, 2005 | 40.25 | 42.98 | 40.03 | 42.53 | 9,503,490 | +2.11(+5.22%) |
Nov 29, 2005 | 37.96 | 41.32 | 39.22 | 40.42 | 10,962,087 | +2.46(+6.47%) |
Nov 28, 2005 | 37.09 | 38.13 | 37.09 | 37.96 | 5,319,760 | +1.42(+3.89%) |
Nov 25, 2005 | 36.63 | 36.94 | 36.49 | 36.54 | 995,006 | +0.12(+0.32%) |
Nov 23, 2005 | 36.63 | 37.93 | 36.36 | 36.43 | 6,511,306 | +0.89(+2.51%) |
Nov 22, 2005 | 35.60 | 35.69 | 34.80 | 35.53 | 4,260,845 | -0.80(-2.19%) |
Nov 21, 2005 | 34.57 | 36.40 | 34.32 | 36.33 | 7,400,208 | +1.82(+5.28%) |
Nov 18, 2005 | 35.07 | 35.44 | 34.36 | 34.51 | 3,956,634 | -0.43(-1.23%) |
Nov 17, 2005 | 34.26 | 35.13 | 34.05 | 34.93 | 3,255,205 | +0.68(+1.98%) |
Nov 16, 2005 | 33.84 | 34.31 | 33.30 | 34.26 | 3,381,903 | +0.52(+1.54%) |
Nov 15, 2005 | 33.59 | 34.26 | 33.15 | 33.74 | 3,686,449 | -0.32(-0.94%) |
Nov 14, 2005 | 34.98 | 34.99 | 33.95 | 34.06 | 2,604,925 | -1.07(-3.05%) |
Nov 11, 2005 | 33.34 | 35.20 | 33.34 | 35.13 | 3,195,549 | +1.79(+5.36%) |
Nov 10, 2005 | 33.79 | 33.95 | 32.77 | 33.34 | 2,854,628 | -0.23(-0.69%) |
Nov 09, 2005 | 33.75 | 34.38 | 33.46 | 33.58 | 2,766,096 | -0.16(-0.48%) |
Nov 08, 2005 | 33.91 | 33.93 | 33.42 | 33.74 | 2,309,221 | -0.35(-1.02%) |
Nov 07, 2005 | 34.11 | 34.23 | 33.34 | 34.09 | 2,702,859 | -0.02(-0.05%) |
Nov 04, 2005 | 34.40 | 34.40 | 33.33 | 34.10 | 3,050,384 | -0.27(-0.78%) |
Nov 03, 2005 | 34.85 | 35.09 | 34.06 | 34.37 | 3,874,818 | -0.36(-1.03%) |
Nov 02, 2005 | 33.68 | 34.77 | 33.44 | 34.73 | 4,549,609 | +1.14(+3.41%) |
Nov 01, 2005 | 32.70 | 33.72 | 32.66 | 33.59 | 3,726,518 | +0.95(+2.90%) |
Oct 31, 2005 | 32.43 | 33.05 | 32.42 | 32.64 | 3,621,645 | +0.29(+0.88%) |
Oct 28, 2005 | 31.52 | 32.70 | 31.46 | 32.35 | 3,094,818 | +0.94(+2.99%) |
Oct 27, 2005 | 32.48 | 32.48 | 31.24 | 31.41 | 2,887,870 | -0.91(-2.82%) |
Oct 26, 2005 | 32.08 | 33.16 | 31.81 | 32.33 | 4,857,625 | +0.77(+2.43%) |
Oct 25, 2005 | 32.88 | 33.27 | 31.52 | 31.56 | 6,778,021 | -0.92(-2.83%) |
Oct 24, 2005 | 31.63 | 32.56 | 31.43 | 32.48 | 5,212,537 | +1.38(+4.42%) |
Oct 21, 2005 | 31.09 | 31.54 | 30.48 | 31.10 | 4,077,401 | +0.15(+0.49%) |
Oct 20, 2005 | 32.57 | 32.74 | 30.65 | 30.95 | 5,842,782 | -0.59(-1.87%) |
Oct 19, 2005 | 31.27 | 31.76 | 30.01 | 31.54 | 6,328,981 | +0.05(+0.17%) |
Oct 18, 2005 | 32.16 | 32.24 | 31.24 | 31.49 | 3,087,319 | -0.71(-2.19%) |
Oct 17, 2005 | 31.91 | 32.39 | 31.90 | 32.19 | 3,060,121 | +0.29(+0.90%) |
Oct 14, 2005 | 31.94 | 32.33 | 31.41 | 31.91 | 3,407,982 | +0.32(+1.02%) |
Oct 13, 2005 | 31.67 | 31.90 | 30.85 | 31.58 | 3,456,109 | -0.37(-1.15%) |
Oct 12, 2005 | 32.39 | 32.67 | 31.42 | 31.95 | 4,367,620 | -0.93(-2.83%) |
Oct 11, 2005 | 33.73 | 33.91 | 32.48 | 32.88 | 3,167,568 | -0.40(-1.21%) |
Oct 10, 2005 | 33.86 | 34.25 | 33.17 | 33.28 | 2,389,023 | -0.58(-1.72%) |
Oct 07, 2005 | 34.09 | 34.53 | 33.72 | 33.86 | 2,995,765 | +0.33(+0.99%) |
Oct 06, 2005 | 34.35 | 34.53 | 33.20 | 33.53 | 3,866,871 | -0.54(-1.57%) |
Oct 05, 2005 | 35.43 | 35.47 | 33.90 | 34.07 | 5,714,069 | -1.88(-5.22%) |
Oct 04, 2005 | 37.03 | 37.04 | 35.86 | 35.94 | 3,153,914 | -1.15(-3.11%) |