Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 39.63 | 39.73 | 39.59 | 39.63 | 7,978,012 | -0.10(-0.25%) |
Dec 29, 2005 | 39.92 | 40.03 | 39.59 | 39.73 | 8,074,756 | -0.11(-0.28%) |
Dec 28, 2005 | 39.77 | 40.00 | 39.77 | 39.85 | 8,507,828 | +0.08(+0.20%) |
Dec 27, 2005 | 40.31 | 40.36 | 39.75 | 39.77 | 9,597,634 | -0.53(-1.33%) |
Dec 23, 2005 | 40.43 | 40.56 | 40.23 | 40.30 | 5,445,392 | -0.14(-0.34%) |
Dec 22, 2005 | 40.20 | 40.44 | 39.94 | 40.44 | 7,853,671 | +0.29(+0.72%) |
Dec 21, 2005 | 40.21 | 40.36 | 40.03 | 40.15 | 9,525,910 | +0.07(+0.16%) |
Dec 20, 2005 | 40.18 | 40.35 | 40.01 | 40.08 | 10,533,682 | -0.27(-0.67%) |
Dec 19, 2005 | 40.14 | 40.89 | 40.29 | 40.35 | 16,141,172 | +0.22(+0.54%) |
Dec 16, 2005 | 39.67 | 40.46 | 39.69 | 40.14 | 20,011,372 | +0.46(+1.16%) |
Dec 15, 2005 | 39.64 | 39.80 | 39.57 | 39.67 | 10,527,161 | +0.03(+0.08%) |
Dec 14, 2005 | 39.83 | 39.88 | 39.61 | 39.64 | 15,465,332 | -0.09(-0.23%) |
Dec 13, 2005 | 39.65 | 39.90 | 39.56 | 39.73 | 19,387,088 | +0.07(+0.17%) |
Dec 12, 2005 | 39.67 | 39.74 | 39.58 | 39.67 | 12,071,572 | +0.03(+0.08%) |
Dec 09, 2005 | 39.57 | 39.80 | 39.56 | 39.63 | 12,333,447 | +0.01(+0.03%) |
Dec 08, 2005 | 39.59 | 40.06 | 39.48 | 39.62 | 15,785,586 | +0.03(+0.07%) |
Dec 07, 2005 | 39.83 | 39.87 | 39.41 | 39.59 | 21,785,206 | -0.28(-0.71%) |
Dec 06, 2005 | 40.39 | 40.39 | 39.83 | 39.88 | 22,461,048 | -0.38(-0.95%) |
Dec 05, 2005 | 40.23 | 40.89 | 40.05 | 40.26 | 33,279,198 | -0.11(-0.26%) |
Dec 02, 2005 | 40.63 | 40.76 | 40.36 | 40.37 | 10,338,526 | -0.32(-0.78%) |
Dec 01, 2005 | 40.79 | 40.93 | 40.64 | 40.68 | 10,559,308 | -0.04(-0.10%) |
Nov 30, 2005 | 41.21 | 41.30 | 40.70 | 40.72 | 11,664,430 | -0.16(-0.40%) |
Nov 29, 2005 | 41.41 | 41.42 | 40.86 | 40.89 | 13,065,241 | -0.26(-0.64%) |
Nov 28, 2005 | 41.38 | 41.51 | 41.02 | 41.15 | 19,255,468 | +0.16(+0.40%) |
Nov 25, 2005 | 40.95 | 41.11 | 40.85 | 40.99 | 7,724,477 | +0.32(+0.78%) |
Nov 23, 2005 | 40.52 | 40.78 | 40.43 | 40.67 | 11,648,508 | +0.04(+0.10%) |
Nov 22, 2005 | 40.70 | 40.76 | 40.33 | 40.63 | 16,112,210 | -0.25(-0.61%) |
Nov 21, 2005 | 41.25 | 41.25 | 40.69 | 40.88 | 16,632,927 | -0.37(-0.90%) |
Nov 18, 2005 | 41.77 | 42.05 | 41.11 | 41.25 | 17,735,168 | -0.52(-1.25%) |
Nov 17, 2005 | 41.96 | 41.98 | 41.59 | 41.77 | 16,067,780 | +0.06(+0.14%) |
Nov 16, 2005 | 42.06 | 42.06 | 41.32 | 41.71 | 23,001,326 | +0.28(+0.67%) |
Nov 15, 2005 | 41.13 | 41.88 | 40.79 | 41.43 | 56,998,064 | +1.53(+3.83%) |
Nov 14, 2005 | 40.27 | 40.31 | 39.85 | 39.90 | 13,498,464 | -0.27(-0.67%) |
Nov 11, 2005 | 40.39 | 40.49 | 40.18 | 40.18 | 8,949,998 | -0.32(-0.80%) |
Nov 10, 2005 | 40.24 | 40.62 | 39.96 | 40.50 | 9,292,391 | +0.26(+0.64%) |
Nov 09, 2005 | 40.18 | 40.49 | 39.96 | 40.24 | 10,706,092 | +0.16(+0.41%) |
Nov 08, 2005 | 40.20 | 40.36 | 39.99 | 40.08 | 11,211,645 | -0.44(-1.07%) |
Nov 07, 2005 | 39.90 | 40.61 | 39.70 | 40.51 | 14,805,109 | +0.36(+0.90%) |
Nov 04, 2005 | 40.36 | 40.45 | 39.57 | 40.15 | 23,106,864 | -0.21(-0.52%) |
Nov 03, 2005 | 40.43 | 40.59 | 40.20 | 40.36 | 25,738,958 | -0.07(-0.16%) |
Nov 02, 2005 | 40.80 | 41.35 | 40.26 | 40.43 | 23,848,364 | -0.40(-0.97%) |
Nov 01, 2005 | 41.20 | 41.38 | 40.76 | 40.82 | 15,006,179 | -0.47(-1.15%) |
Oct 31, 2005 | 41.49 | 41.55 | 41.25 | 41.30 | 15,043,178 | -0.22(-0.52%) |
Oct 28, 2005 | 40.92 | 41.54 | 40.71 | 41.51 | 14,021,911 | +1.00(+2.46%) |
Oct 27, 2005 | 41.22 | 41.23 | 40.26 | 40.52 | 21,378,368 | -0.90(-2.18%) |
Oct 26, 2005 | 41.68 | 41.93 | 41.27 | 41.42 | 13,852,837 | -0.51(-1.21%) |
Oct 25, 2005 | 42.05 | 42.17 | 41.72 | 41.93 | 10,774,783 | -0.34(-0.81%) |
Oct 24, 2005 | 42.34 | 42.54 | 41.84 | 42.27 | 13,262,670 | +0.02(+0.05%) |
Oct 21, 2005 | 42.40 | 42.53 | 42.13 | 42.25 | 21,059,024 | -0.07(-0.16%) |
Oct 20, 2005 | 42.47 | 42.60 | 42.14 | 42.32 | 13,073,277 | -0.10(-0.23%) |
Oct 19, 2005 | 41.61 | 42.44 | 41.34 | 42.42 | 20,824,746 | +0.89(+2.14%) |
Oct 18, 2005 | 41.95 | 42.21 | 41.32 | 41.53 | 30,002,652 | -0.02(-0.05%) |
Oct 17, 2005 | 41.98 | 41.98 | 41.33 | 41.55 | 14,065,733 | -0.46(-1.10%) |
Oct 14, 2005 | 42.36 | 42.23 | 41.83 | 42.01 | 20,196,064 | -0.21(-0.50%) |
Oct 13, 2005 | 40.76 | 42.60 | 40.74 | 42.22 | 29,990,674 | +1.46(+3.59%) |
Oct 12, 2005 | 40.51 | 40.95 | 40.32 | 40.76 | 12,201,372 | +0.34(+0.83%) |
Oct 11, 2005 | 40.54 | 40.68 | 40.28 | 40.42 | 11,837,749 | -0.12(-0.29%) |
Oct 10, 2005 | 40.41 | 41.00 | 39.92 | 40.54 | 11,634,406 | +0.09(+0.21%) |
Oct 07, 2005 | 40.76 | 40.76 | 40.31 | 40.45 | 17,718,640 | -0.15(-0.37%) |
Oct 06, 2005 | 41.26 | 41.28 | 40.35 | 40.60 | 19,248,948 | -0.45(-1.09%) |
Oct 05, 2005 | 41.58 | 41.67 | 41.05 | 41.05 | 7,964,820 | -0.53(-1.27%) |
Oct 04, 2005 | 41.56 | 41.73 | 41.18 | 41.58 | 9,293,908 | +0.31(+0.75%) |