Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.06 | 39.27 | 39.01 | 39.22 | 99,061 | -0.24(-0.62%) |
Dec 29, 2005 | 39.50 | 39.54 | 39.42 | 39.47 | 69,942 | -0.06(-0.16%) |
Dec 28, 2005 | 39.53 | 39.53 | 39.53 | 39.53 | 417 | -0.11(-0.27%) |
Dec 27, 2005 | 40.11 | 40.11 | 39.63 | 39.64 | 15,186 | -0.27(-0.67%) |
Dec 23, 2005 | 39.93 | 39.96 | 39.91 | 39.91 | 60,607 | +0.26(+0.65%) |
Dec 22, 2005 | 39.65 | 39.65 | 39.65 | 39.65 | 139 | +0.07(+0.18%) |
Dec 21, 2005 | 39.72 | 39.82 | 39.43 | 39.58 | 50,854 | +0.01(+0.02%) |
Dec 20, 2005 | 39.48 | 39.60 | 39.40 | 39.57 | 15,325 | -0.14(-0.36%) |
Dec 19, 2005 | 39.72 | 39.72 | 39.71 | 39.71 | 278 | +0.03(+0.07%) |
Dec 16, 2005 | 39.78 | 39.83 | 39.63 | 39.68 | 4,737 | -0.03(-0.07%) |
Dec 15, 2005 | 39.83 | 39.88 | 39.71 | 39.71 | 15,883 | -0.12(-0.31%) |
Dec 14, 2005 | 39.76 | 39.83 | 39.76 | 39.83 | 8,638 | +0.48(+1.22%) |
Dec 13, 2005 | 39.35 | 39.35 | 39.35 | 39.35 | 139 | -0.18(-0.45%) |
Dec 12, 2005 | 39.62 | 39.62 | 39.38 | 39.53 | 54,894 | +0.20(+0.51%) |
Dec 09, 2005 | 39.33 | 39.33 | 39.33 | 39.33 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 39.24 | 39.51 | 39.24 | 39.33 | 69,942 | -0.04(-0.11%) |
Dec 07, 2005 | 39.59 | 39.60 | 39.36 | 39.38 | 188,091 | -0.42(-1.05%) |
Dec 06, 2005 | 40.16 | 40.34 | 39.79 | 39.79 | 365,872 | +0.01(+0.04%) |
Dec 05, 2005 | 39.51 | 39.78 | 39.51 | 39.78 | 9,056 | -0.18(-0.45%) |
Dec 02, 2005 | 39.96 | 39.96 | 39.96 | 39.96 | 13,932 | +0.16(+0.40%) |
Dec 01, 2005 | 39.63 | 39.80 | 39.43 | 39.80 | 6,409 | +0.72(+1.86%) |
Nov 30, 2005 | 39.86 | 39.86 | 39.07 | 39.07 | 37,339 | -0.62(-1.57%) |
Nov 29, 2005 | 39.88 | 40.04 | 39.40 | 39.70 | 82,481 | -0.14(-0.34%) |
Nov 28, 2005 | 40.44 | 40.44 | 39.83 | 39.83 | 2,089 | -0.61(-1.51%) |
Nov 25, 2005 | 40.30 | 40.44 | 40.30 | 40.44 | 1,671 | +0.17(+0.41%) |
Nov 23, 2005 | 40.02 | 40.49 | 40.01 | 40.28 | 177,224 | +0.37(+0.92%) |
Nov 22, 2005 | 39.48 | 39.93 | 39.48 | 39.91 | 3,483 | +0.16(+0.40%) |
Nov 21, 2005 | 39.20 | 39.76 | 39.20 | 39.76 | 8,916 | +0.57(+1.45%) |
Nov 18, 2005 | 39.30 | 39.30 | 39.00 | 39.19 | 9,474 | +0.08(+0.20%) |
Nov 17, 2005 | 38.51 | 39.11 | 38.51 | 39.11 | 18,809 | +0.47(+1.23%) |
Nov 16, 2005 | 38.64 | 38.64 | 38.64 | 38.64 | 0 | +0.00(+0.00%) |