Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.02 | 40.11 | 39.87 | 39.97 | 148,955 | -0.19(-0.47%) |
Dec 29, 2005 | 40.30 | 40.33 | 40.14 | 40.16 | 33,382 | -0.08(-0.20%) |
Dec 28, 2005 | 40.38 | 40.42 | 40.24 | 40.24 | 46,279 | -0.06(-0.15%) |
Dec 27, 2005 | 40.72 | 40.81 | 40.30 | 40.30 | 27,818 | -0.30(-0.75%) |
Dec 23, 2005 | 40.51 | 40.63 | 40.51 | 40.61 | 103,940 | +0.09(+0.23%) |
Dec 22, 2005 | 40.35 | 40.53 | 40.29 | 40.51 | 62,718 | -0.09(-0.23%) |
Dec 21, 2005 | 40.55 | 40.78 | 40.45 | 40.61 | 64,994 | +0.20(+0.50%) |
Dec 20, 2005 | 40.40 | 40.49 | 40.31 | 40.40 | 79,409 | +0.07(+0.17%) |
Dec 19, 2005 | 40.65 | 40.65 | 40.27 | 40.34 | 48,303 | -0.31(-0.76%) |
Dec 16, 2005 | 40.78 | 40.79 | 40.62 | 40.65 | 25,795 | +0.07(+0.18%) |
Dec 15, 2005 | 40.73 | 40.76 | 40.56 | 40.57 | 56,395 | -0.23(-0.55%) |
Dec 14, 2005 | 40.60 | 40.85 | 40.60 | 40.80 | 46,785 | +0.20(+0.49%) |
Dec 13, 2005 | 40.20 | 40.69 | 40.15 | 40.60 | 83,961 | +0.37(+0.92%) |
Dec 12, 2005 | 40.41 | 40.45 | 40.07 | 40.23 | 98,629 | -0.11(-0.26%) |
Dec 09, 2005 | 40.14 | 40.52 | 40.09 | 40.34 | 57,407 | +0.28(+0.69%) |
Dec 08, 2005 | 40.06 | 40.32 | 39.91 | 40.06 | 54,372 | -0.00(-0.01%) |
Dec 07, 2005 | 40.43 | 40.43 | 39.89 | 40.06 | 227,100 | -0.34(-0.83%) |
Dec 06, 2005 | 40.65 | 40.77 | 40.37 | 40.40 | 51,084 | -0.10(-0.25%) |
Dec 05, 2005 | 40.52 | 40.53 | 40.20 | 40.50 | 158,059 | -0.09(-0.22%) |
Dec 02, 2005 | 40.53 | 40.62 | 40.44 | 40.59 | 37,175 | +0.06(+0.16%) |
Dec 01, 2005 | 40.45 | 40.69 | 40.37 | 40.53 | 1,124,375 | +0.33(+0.82%) |
Nov 30, 2005 | 40.69 | 40.76 | 39.98 | 40.20 | 114,814 | -0.55(-1.36%) |
Nov 29, 2005 | 40.78 | 40.94 | 40.63 | 40.76 | 390,471 | +0.02(+0.04%) |
Nov 28, 2005 | 40.99 | 41.03 | 40.70 | 40.74 | 95,847 | -0.27(-0.67%) |
Nov 25, 2005 | 41.57 | 41.57 | 40.90 | 41.01 | 78,903 | +0.09(+0.21%) |
Nov 23, 2005 | 41.18 | 41.18 | 40.53 | 40.93 | 176,774 | +0.28(+0.70%) |
Nov 22, 2005 | 40.81 | 40.81 | 40.08 | 40.64 | 223,812 | +0.37(+0.92%) |
Nov 21, 2005 | 39.24 | 40.35 | 39.24 | 40.27 | 145,162 | +0.19(+0.46%) |
Nov 18, 2005 | 40.58 | 40.58 | 39.80 | 40.08 | 121,137 | +0.23(+0.58%) |
Nov 17, 2005 | 39.48 | 39.88 | 39.37 | 39.85 | 69,799 | +0.49(+1.25%) |
Nov 16, 2005 | 38.78 | 39.63 | 38.78 | 39.36 | 159,324 | -0.21(-0.53%) |
Nov 15, 2005 | 39.97 | 39.96 | 39.49 | 39.57 | 78,144 | -0.40(-0.99%) |
Nov 14, 2005 | 40.55 | 40.55 | 39.77 | 39.97 | 158,818 | -0.02(-0.04%) |
Nov 11, 2005 | 39.75 | 40.01 | 39.72 | 39.98 | 162,865 | +0.19(+0.48%) |
Nov 10, 2005 | 39.10 | 39.79 | 39.00 | 39.79 | 211,168 | +0.74(+1.89%) |
Nov 09, 2005 | 38.76 | 39.17 | 38.76 | 39.05 | 121,895 | +0.26(+0.67%) |
Nov 08, 2005 | 39.45 | 39.45 | 38.72 | 38.79 | 155,531 | -0.18(-0.46%) |
Nov 07, 2005 | 38.75 | 39.02 | 38.75 | 38.97 | 118,355 | +0.22(+0.57%) |
Nov 04, 2005 | 38.68 | 38.75 | 38.45 | 38.75 | 115,573 | +0.14(+0.36%) |
Nov 03, 2005 | 39.39 | 39.39 | 38.50 | 38.61 | 128,976 | -0.12(-0.31%) |
Nov 02, 2005 | 38.23 | 38.73 | 38.23 | 38.73 | 120,884 | +0.50(+1.31%) |
Nov 01, 2005 | 38.45 | 38.45 | 38.18 | 38.23 | 1,276,618 | -0.26(-0.68%) |
Oct 31, 2005 | 38.34 | 38.59 | 38.34 | 38.49 | 444,844 | +0.26(+0.69%) |
Oct 28, 2005 | 37.74 | 38.23 | 37.74 | 38.22 | 51,590 | +0.64(+1.69%) |
Oct 27, 2005 | 37.68 | 37.83 | 37.58 | 37.58 | 331,293 | -0.18(-0.47%) |
Oct 26, 2005 | 37.62 | 37.97 | 37.58 | 37.76 | 110,009 | +0.13(+0.35%) |
Oct 25, 2005 | 37.80 | 37.80 | 37.45 | 37.63 | 51,590 | -0.16(-0.43%) |
Oct 24, 2005 | 37.31 | 37.85 | 37.30 | 37.79 | 68,534 | +0.68(+1.83%) |
Oct 21, 2005 | 36.95 | 37.32 | 36.95 | 37.11 | 47,038 | +0.24(+0.64%) |
Oct 20, 2005 | 37.21 | 37.38 | 36.79 | 36.88 | 151,484 | -0.41(-1.09%) |
Oct 19, 2005 | 36.48 | 37.28 | 36.43 | 37.28 | 71,063 | +0.70(+1.91%) |
Oct 18, 2005 | 36.75 | 36.87 | 36.58 | 36.58 | 62,971 | -0.20(-0.54%) |
Oct 17, 2005 | 36.77 | 36.95 | 36.58 | 36.78 | 55,890 | +0.06(+0.16%) |
Oct 14, 2005 | 36.57 | 36.76 | 36.47 | 36.72 | 84,467 | +0.42(+1.15%) |
Oct 13, 2005 | 36.07 | 36.34 | 35.98 | 36.30 | 54,119 | +0.23(+0.64%) |
Oct 12, 2005 | 36.40 | 36.53 | 36.02 | 36.07 | 102,675 | -0.30(-0.84%) |
Oct 11, 2005 | 36.73 | 36.79 | 36.37 | 36.38 | 85,984 | -0.28(-0.77%) |
Oct 10, 2005 | 36.99 | 36.99 | 36.65 | 36.66 | 78,397 | -0.24(-0.64%) |
Oct 07, 2005 | 36.93 | 37.02 | 36.82 | 36.90 | 31,359 | -0.01(-0.03%) |
Oct 06, 2005 | 36.87 | 37.11 | 36.65 | 36.91 | 114,056 | +0.10(+0.27%) |
Oct 05, 2005 | 37.09 | 37.19 | 36.81 | 36.81 | 98,882 | -0.25(-0.67%) |
Oct 04, 2005 | 37.53 | 37.66 | 37.06 | 37.06 | 29,841 | -0.42(-1.13%) |