Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 37.67 | 38.00 | 37.58 | 37.59 | 43,220 | -0.12(-0.32%) |
Dec 29, 2005 | 37.76 | 37.86 | 37.48 | 37.71 | 51,609 | -0.19(-0.50%) |
Dec 28, 2005 | 38.35 | 38.42 | 37.38 | 37.90 | 25,698 | -0.27(-0.72%) |
Dec 27, 2005 | 37.58 | 38.18 | 37.51 | 38.18 | 48,954 | +0.50(+1.32%) |
Dec 23, 2005 | 37.36 | 37.96 | 37.32 | 37.68 | 96,210 | +0.37(+0.98%) |
Dec 22, 2005 | 37.24 | 37.52 | 37.20 | 37.31 | 91,219 | +0.28(+0.76%) |
Dec 21, 2005 | 37.06 | 37.34 | 36.87 | 37.03 | 51,609 | -0.22(-0.58%) |
Dec 20, 2005 | 37.86 | 38.00 | 37.08 | 37.24 | 76,777 | -1.13(-2.94%) |
Dec 19, 2005 | 39.17 | 39.35 | 38.14 | 38.37 | 44,388 | -0.89(-2.28%) |
Dec 16, 2005 | 39.53 | 39.80 | 38.84 | 39.27 | 72,742 | -0.16(-0.41%) |
Dec 15, 2005 | 39.69 | 39.84 | 38.94 | 39.43 | 31,433 | -0.03(-0.07%) |
Dec 14, 2005 | 39.36 | 39.68 | 39.32 | 39.46 | 51,503 | +0.28(+0.72%) |
Dec 13, 2005 | 38.89 | 39.55 | 38.89 | 39.17 | 25,061 | +0.05(+0.12%) |
Dec 12, 2005 | 38.84 | 39.27 | 38.67 | 39.13 | 20,176 | +0.28(+0.73%) |
Dec 09, 2005 | 38.84 | 39.24 | 38.62 | 38.84 | 14,548 | -0.08(-0.19%) |
Dec 08, 2005 | 38.80 | 39.23 | 38.42 | 38.92 | 30,477 | +0.01(+0.02%) |
Dec 07, 2005 | 38.89 | 39.08 | 38.46 | 38.91 | 26,335 | +0.03(+0.07%) |
Dec 06, 2005 | 38.53 | 39.25 | 38.47 | 38.88 | 35,787 | +0.42(+1.10%) |
Dec 05, 2005 | 39.93 | 39.93 | 38.37 | 38.46 | 47,149 | -1.47(-3.68%) |
Dec 02, 2005 | 40.49 | 40.49 | 39.69 | 39.93 | 26,760 | -0.60(-1.49%) |
Dec 01, 2005 | 39.08 | 40.63 | 39.08 | 40.53 | 50,229 | +1.59(+4.09%) |
Nov 30, 2005 | 38.99 | 38.99 | 38.56 | 38.94 | 28,459 | +0.27(+0.71%) |
Nov 29, 2005 | 38.42 | 39.26 | 38.29 | 38.67 | 39,822 | +0.41(+1.08%) |
Nov 28, 2005 | 39.60 | 39.62 | 38.19 | 38.25 | 51,397 | -1.14(-2.89%) |
Nov 25, 2005 | 39.50 | 39.55 | 38.84 | 39.39 | 42,583 | +0.02(+0.05%) |
Nov 23, 2005 | 42.15 | 42.21 | 39.14 | 39.37 | 138,369 | -2.78(-6.59%) |
Nov 22, 2005 | 41.29 | 42.31 | 40.82 | 42.15 | 54,795 | +0.94(+2.29%) |
Nov 21, 2005 | 41.20 | 41.25 | 40.25 | 41.21 | 41,521 | +0.15(+0.37%) |
Nov 18, 2005 | 40.87 | 41.20 | 40.63 | 41.06 | 68,706 | +0.28(+0.69%) |
Nov 17, 2005 | 38.33 | 40.77 | 38.33 | 40.77 | 56,388 | +2.45(+6.39%) |
Nov 16, 2005 | 38.82 | 38.93 | 38.23 | 38.33 | 131,573 | -0.39(-1.00%) |
Nov 15, 2005 | 39.19 | 39.34 | 38.66 | 38.71 | 124,458 | -0.39(-0.99%) |
Nov 14, 2005 | 40.31 | 40.50 | 39.08 | 39.10 | 81,556 | -1.26(-3.13%) |
Nov 11, 2005 | 40.40 | 40.94 | 39.80 | 40.36 | 48,954 | +0.06(+0.14%) |
Nov 10, 2005 | 40.21 | 40.49 | 39.60 | 40.30 | 54,158 | +0.08(+0.21%) |
Nov 09, 2005 | 40.83 | 40.95 | 39.84 | 40.22 | 46,831 | -0.65(-1.59%) |
Nov 08, 2005 | 42.38 | 42.38 | 40.59 | 40.87 | 52,459 | -2.06(-4.80%) |
Nov 07, 2005 | 42.00 | 43.18 | 42.00 | 42.93 | 32,813 | +1.54(+3.73%) |
Nov 04, 2005 | 42.09 | 42.21 | 41.10 | 41.39 | 15,291 | -0.52(-1.24%) |
Nov 03, 2005 | 42.82 | 43.60 | 41.65 | 41.90 | 45,556 | -0.68(-1.59%) |
Nov 02, 2005 | 40.73 | 42.82 | 40.54 | 42.58 | 60,954 | +1.91(+4.70%) |
Nov 01, 2005 | 41.74 | 41.95 | 40.49 | 40.67 | 36,318 | -1.14(-2.73%) |
Oct 31, 2005 | 40.16 | 42.16 | 40.16 | 41.81 | 66,689 | +1.70(+4.25%) |
Oct 28, 2005 | 39.13 | 40.11 | 39.08 | 40.11 | 31,433 | +1.05(+2.68%) |
Oct 27, 2005 | 40.42 | 40.44 | 38.99 | 39.06 | 35,256 | -1.19(-2.95%) |
Oct 26, 2005 | 40.18 | 40.85 | 40.04 | 40.25 | 32,388 | -0.22(-0.54%) |
Oct 25, 2005 | 41.58 | 41.58 | 40.11 | 40.46 | 28,141 | -1.25(-3.00%) |
Oct 24, 2005 | 40.32 | 41.73 | 40.32 | 41.72 | 37,379 | +1.47(+3.65%) |
Oct 21, 2005 | 40.12 | 40.73 | 39.79 | 40.25 | 25,486 | +0.13(+0.33%) |
Oct 20, 2005 | 40.35 | 40.70 | 39.69 | 40.12 | 27,503 | -0.61(-1.50%) |
Oct 19, 2005 | 40.40 | 40.73 | 38.94 | 40.73 | 71,149 | +0.15(+0.37%) |
Oct 18, 2005 | 41.01 | 41.10 | 40.30 | 40.58 | 26,866 | -0.34(-0.83%) |
Oct 17, 2005 | 41.48 | 41.58 | 40.35 | 40.92 | 37,273 | -0.75(-1.81%) |
Oct 14, 2005 | 41.20 | 41.67 | 40.61 | 41.67 | 24,636 | +0.40(+0.96%) |
Oct 13, 2005 | 41.81 | 41.81 | 40.63 | 41.27 | 44,176 | -0.77(-1.84%) |
Oct 12, 2005 | 42.42 | 42.88 | 41.72 | 42.05 | 75,609 | -0.45(-1.06%) |
Oct 11, 2005 | 43.41 | 43.48 | 41.68 | 42.50 | 91,325 | -0.40(-0.92%) |
Oct 10, 2005 | 42.85 | 43.79 | 42.77 | 42.89 | 104,600 | -0.05(-0.11%) |
Oct 07, 2005 | 42.38 | 43.02 | 42.33 | 42.94 | 12,318 | +0.64(+1.51%) |
Oct 06, 2005 | 42.61 | 42.61 | 42.00 | 42.30 | 42,795 | -0.08(-0.20%) |
Oct 05, 2005 | 43.51 | 43.74 | 42.39 | 42.39 | 33,875 | -1.34(-3.06%) |
Oct 04, 2005 | 44.97 | 44.97 | 43.72 | 43.72 | 14,867 | -1.31(-2.91%) |