Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.30 | 39.30 | 39.11 | 39.11 | 84,157 | -0.19(-0.49%) |
Dec 29, 2005 | 39.36 | 39.47 | 39.28 | 39.30 | 70,403 | -0.09(-0.22%) |
Dec 28, 2005 | 39.35 | 39.49 | 39.35 | 39.39 | 31,593 | +0.04(+0.09%) |
Dec 27, 2005 | 39.61 | 39.67 | 39.32 | 39.35 | 101,451 | -0.21(-0.54%) |
Dec 23, 2005 | 39.65 | 39.65 | 39.53 | 39.57 | 38,674 | +0.02(+0.06%) |
Dec 22, 2005 | 39.58 | 39.58 | 39.43 | 39.54 | 97,094 | -0.10(-0.26%) |
Dec 21, 2005 | 39.64 | 39.79 | 39.55 | 39.65 | 66,045 | +0.15(+0.39%) |
Dec 20, 2005 | 39.67 | 39.70 | 39.46 | 39.49 | 32,137 | -0.20(-0.50%) |
Dec 19, 2005 | 39.74 | 39.90 | 39.64 | 39.69 | 32,682 | -0.16(-0.41%) |
Dec 16, 2005 | 40.09 | 40.15 | 39.85 | 39.85 | 86,336 | +0.01(+0.02%) |
Dec 15, 2005 | 39.77 | 39.95 | 39.76 | 39.85 | 82,659 | +0.04(+0.11%) |
Dec 14, 2005 | 39.59 | 39.96 | 39.59 | 39.80 | 47,662 | +0.29(+0.75%) |
Dec 13, 2005 | 39.23 | 39.60 | 39.23 | 39.51 | 41,670 | +0.39(+0.99%) |
Dec 12, 2005 | 39.20 | 39.29 | 39.02 | 39.12 | 71,220 | +0.04(+0.09%) |
Dec 09, 2005 | 39.00 | 39.17 | 38.99 | 39.08 | 86,608 | +0.08(+0.21%) |
Dec 08, 2005 | 39.04 | 39.28 | 38.92 | 39.00 | 26,418 | -0.02(-0.06%) |
Dec 07, 2005 | 39.33 | 39.33 | 38.93 | 39.02 | 26,418 | -0.24(-0.62%) |
Dec 06, 2005 | 39.40 | 39.49 | 39.27 | 39.27 | 160,961 | -0.03(-0.07%) |
Dec 05, 2005 | 39.40 | 39.40 | 39.21 | 39.29 | 58,011 | -0.16(-0.41%) |
Dec 02, 2005 | 39.35 | 39.53 | 39.35 | 39.46 | 87,153 | -0.01(-0.04%) |
Dec 01, 2005 | 39.18 | 39.54 | 39.15 | 39.47 | 220,879 | +0.30(+0.77%) |
Nov 30, 2005 | 39.41 | 39.55 | 39.12 | 39.17 | 239,263 | -0.22(-0.56%) |
Nov 29, 2005 | 39.38 | 39.57 | 39.34 | 39.39 | 139,853 | +0.13(+0.34%) |
Nov 28, 2005 | 39.36 | 39.47 | 39.21 | 39.26 | 256,557 | -0.24(-0.61%) |
Nov 25, 2005 | 39.21 | 39.60 | 39.21 | 39.50 | 190,648 | +0.13(+0.34%) |
Nov 23, 2005 | 38.96 | 39.50 | 38.94 | 39.37 | 256,421 | +0.09(+0.22%) |
Nov 22, 2005 | 38.97 | 39.37 | 38.97 | 39.28 | 91,374 | +0.15(+0.39%) |
Nov 21, 2005 | 38.92 | 39.18 | 38.92 | 39.13 | 49,432 | +0.20(+0.51%) |
Nov 18, 2005 | 38.80 | 39.01 | 38.70 | 38.93 | 86,336 | +0.09(+0.23%) |
Nov 17, 2005 | 38.64 | 38.84 | 38.64 | 38.84 | 29,005 | +0.21(+0.55%) |
Nov 16, 2005 | 38.55 | 38.69 | 38.49 | 38.63 | 40,308 | -0.02(-0.06%) |
Nov 15, 2005 | 38.93 | 38.99 | 38.61 | 38.65 | 26,554 | -0.19(-0.49%) |
Nov 14, 2005 | 38.93 | 39.07 | 38.82 | 38.84 | 118,474 | -0.15(-0.38%) |
Nov 11, 2005 | 38.92 | 38.99 | 38.83 | 38.99 | 44,666 | +0.12(+0.30%) |
Nov 10, 2005 | 38.57 | 38.99 | 38.48 | 38.87 | 65,501 | +0.32(+0.84%) |
Nov 09, 2005 | 38.55 | 38.68 | 38.49 | 38.55 | 41,670 | -0.04(-0.11%) |
Nov 08, 2005 | 38.59 | 38.64 | 38.49 | 38.59 | 91,374 | -0.23(-0.59%) |
Nov 07, 2005 | 38.85 | 38.88 | 38.68 | 38.82 | 37,993 | +0.08(+0.21%) |
Nov 04, 2005 | 38.91 | 38.91 | 38.59 | 38.74 | 102,405 | -0.04(-0.11%) |
Nov 03, 2005 | 63.04 | 39.10 | 38.66 | 38.78 | 93,281 | -0.01(-0.02%) |
Nov 02, 2005 | 38.41 | 38.80 | 38.41 | 38.79 | 93,145 | +0.37(+0.96%) |
Nov 01, 2005 | 38.66 | 38.66 | 38.35 | 38.42 | 54,879 | -0.18(-0.48%) |
Oct 31, 2005 | 38.45 | 38.70 | 38.45 | 38.60 | 26,690 | +0.21(+0.55%) |
Oct 28, 2005 | 38.11 | 38.41 | 37.95 | 38.39 | 46,708 | +0.70(+1.85%) |
Oct 27, 2005 | 37.89 | 37.95 | 37.69 | 37.69 | 59,100 | -0.43(-1.14%) |
Oct 26, 2005 | 38.26 | 38.56 | 38.12 | 38.13 | 79,527 | -0.31(-0.80%) |
Oct 25, 2005 | 38.45 | 38.50 | 38.10 | 38.44 | 29,141 | -0.10(-0.27%) |
Oct 24, 2005 | 38.19 | 38.54 | 38.15 | 38.54 | 26,146 | +0.46(+1.20%) |
Oct 21, 2005 | 38.16 | 38.33 | 37.93 | 38.08 | 46,844 | -0.06(-0.15%) |
Oct 20, 2005 | 38.52 | 38.57 | 38.07 | 38.14 | 71,629 | -0.28(-0.73%) |
Oct 19, 2005 | 37.84 | 38.42 | 37.80 | 38.42 | 45,074 | +0.26(+0.69%) |
Oct 18, 2005 | 38.35 | 38.35 | 38.08 | 38.16 | 30,503 | -0.29(-0.76%) |
Oct 17, 2005 | 38.01 | 38.51 | 38.01 | 38.45 | 111,529 | +0.44(+1.16%) |
Oct 14, 2005 | 37.79 | 38.08 | 37.66 | 38.01 | 36,631 | +0.26(+0.68%) |
Oct 13, 2005 | 37.63 | 37.86 | 37.56 | 37.75 | 41,534 | -0.06(-0.16%) |
Oct 12, 2005 | 38.11 | 38.11 | 37.73 | 37.81 | 36,631 | -0.17(-0.44%) |
Oct 11, 2005 | 37.97 | 38.24 | 37.89 | 37.98 | 37,040 | -0.04(-0.10%) |
Oct 10, 2005 | 38.38 | 38.40 | 37.97 | 38.02 | 42,759 | -0.38(-0.99%) |
Oct 07, 2005 | 38.44 | 38.59 | 38.30 | 38.40 | 49,704 | -0.12(-0.32%) |
Oct 06, 2005 | 38.74 | 38.83 | 38.21 | 38.52 | 55,832 | -0.22(-0.57%) |
Oct 05, 2005 | 39.18 | 39.18 | 38.74 | 38.74 | 59,237 | -0.44(-1.12%) |
Oct 04, 2005 | 39.48 | 39.60 | 39.18 | 39.18 | 22,741 | -0.39(-0.98%) |