Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 41.90 | 41.90 | 41.75 | 41.88 | 21,138 | -0.22(-0.51%) |
Dec 29, 2005 | 42.52 | 42.52 | 42.06 | 42.10 | 29,455 | -0.36(-0.86%) |
Dec 28, 2005 | 42.57 | 42.57 | 42.24 | 42.46 | 23,217 | +0.09(+0.20%) |
Dec 27, 2005 | 42.92 | 42.99 | 42.35 | 42.38 | 55,560 | -0.39(-0.91%) |
Dec 23, 2005 | 42.85 | 42.91 | 42.69 | 42.77 | 110,543 | +0.03(+0.08%) |
Dec 22, 2005 | 42.47 | 42.76 | 42.47 | 42.73 | 107,771 | +0.23(+0.53%) |
Dec 21, 2005 | 42.59 | 42.78 | 42.42 | 42.51 | 14,900 | +0.12(+0.29%) |
Dec 20, 2005 | 42.34 | 42.58 | 42.30 | 42.39 | 20,560 | -0.11(-0.26%) |
Dec 19, 2005 | 43.07 | 43.07 | 42.42 | 42.50 | 26,798 | -0.55(-1.29%) |
Dec 16, 2005 | 43.24 | 43.24 | 43.01 | 43.05 | 19,521 | -0.08(-0.18%) |
Dec 15, 2005 | 43.23 | 43.25 | 42.91 | 43.13 | 17,095 | -0.07(-0.16%) |
Dec 14, 2005 | 43.36 | 43.36 | 43.03 | 43.20 | 21,484 | -0.09(-0.20%) |
Dec 13, 2005 | 43.23 | 43.37 | 43.04 | 43.29 | 19,636 | +0.04(+0.10%) |
Dec 12, 2005 | 43.29 | 43.44 | 43.20 | 43.24 | 19,636 | +0.05(+0.12%) |
Dec 09, 2005 | 43.06 | 43.28 | 42.84 | 43.19 | 17,326 | +0.23(+0.54%) |
Dec 08, 2005 | 43.32 | 43.38 | 42.66 | 42.96 | 15,940 | -0.27(-0.62%) |
Dec 07, 2005 | 43.46 | 43.50 | 43.13 | 43.23 | 24,950 | -0.09(-0.20%) |
Dec 06, 2005 | 43.55 | 43.77 | 43.31 | 43.31 | 150,856 | +0.03(+0.08%) |
Dec 05, 2005 | 43.55 | 43.55 | 43.16 | 43.28 | 16,864 | -0.32(-0.73%) |
Dec 02, 2005 | 43.60 | 43.76 | 43.48 | 43.60 | 47,474 | +0.03(+0.06%) |
Dec 01, 2005 | 43.23 | 43.62 | 43.11 | 43.57 | 69,306 | +0.82(+1.92%) |
Nov 30, 2005 | 42.86 | 42.99 | 42.71 | 42.75 | 19,521 | -0.09(-0.20%) |
Nov 29, 2005 | 43.10 | 43.19 | 42.74 | 42.84 | 31,765 | -0.07(-0.16%) |
Nov 28, 2005 | 43.16 | 43.16 | 42.86 | 42.91 | 28,069 | -0.25(-0.58%) |
Nov 25, 2005 | 43.16 | 43.18 | 43.02 | 43.16 | 40,428 | +0.09(+0.20%) |
Nov 23, 2005 | 51.51 | 43.27 | 42.85 | 43.07 | 33,382 | +0.25(+0.59%) |
Nov 22, 2005 | 42.49 | 42.91 | 42.47 | 42.82 | 45,742 | +0.33(+0.77%) |
Nov 21, 2005 | 42.43 | 42.52 | 42.21 | 42.49 | 71,154 | +0.01(+0.02%) |
Nov 18, 2005 | 42.52 | 42.66 | 42.34 | 42.48 | 36,270 | +0.12(+0.29%) |
Nov 17, 2005 | 41.97 | 42.36 | 41.79 | 42.36 | 86,286 | +0.55(+1.33%) |
Nov 16, 2005 | 41.68 | 41.81 | 41.55 | 41.81 | 104,536 | +0.23(+0.54%) |
Nov 15, 2005 | 41.75 | 41.90 | 41.44 | 41.58 | 49,091 | -0.10(-0.23%) |
Nov 14, 2005 | 41.64 | 41.78 | 41.61 | 41.68 | 13,861 | +0.02(+0.04%) |
Nov 11, 2005 | 41.75 | 41.81 | 41.65 | 41.66 | 8,663 | +0.11(+0.27%) |
Nov 10, 2005 | 41.25 | 41.55 | 41.04 | 41.55 | 9,356 | +0.22(+0.52%) |
Nov 09, 2005 | 41.18 | 41.41 | 41.13 | 41.33 | 22,293 | +0.04(+0.10%) |
Nov 08, 2005 | 41.23 | 41.43 | 41.12 | 41.29 | 48,167 | -0.10(-0.23%) |
Nov 07, 2005 | 41.32 | 41.46 | 41.12 | 41.38 | 38,349 | +0.23(+0.55%) |
Nov 04, 2005 | 41.11 | 41.18 | 40.89 | 41.16 | 28,415 | +0.22(+0.53%) |
Nov 03, 2005 | 40.97 | 41.10 | 40.80 | 40.94 | 10,973 | +0.47(+1.16%) |
Nov 02, 2005 | 40.07 | 40.55 | 40.04 | 40.47 | 18,943 | +0.54(+1.34%) |
Nov 01, 2005 | 39.92 | 40.03 | 39.91 | 39.94 | 8,778 | +0.00(+0.00%) |
Oct 31, 2005 | 39.81 | 40.23 | 39.81 | 39.94 | 20,676 | +0.51(+1.30%) |
Oct 28, 2005 | 39.38 | 39.42 | 39.13 | 39.42 | 11,551 | +0.14(+0.35%) |
Oct 27, 2005 | 39.74 | 39.74 | 39.28 | 39.29 | 15,478 | -0.49(-1.24%) |
Oct 26, 2005 | 39.88 | 40.13 | 39.78 | 39.78 | 12,590 | -0.03(-0.07%) |
Oct 25, 2005 | 40.00 | 40.01 | 39.62 | 39.81 | 21,946 | -0.34(-0.84%) |
Oct 24, 2005 | 39.82 | 40.14 | 39.68 | 40.14 | 12,590 | +0.47(+1.18%) |
Oct 21, 2005 | 39.82 | 39.82 | 39.55 | 39.68 | 27,375 | +0.32(+0.81%) |
Oct 20, 2005 | 39.82 | 39.82 | 39.30 | 39.36 | 8,085 | -0.18(-0.46%) |
Oct 19, 2005 | 39.00 | 39.54 | 38.72 | 39.54 | 17,095 | +0.34(+0.86%) |
Oct 18, 2005 | 39.26 | 39.30 | 39.14 | 39.20 | 7,508 | +0.14(+0.35%) |
Oct 17, 2005 | 39.26 | 39.26 | 38.96 | 39.06 | 6,006 | -0.03(-0.07%) |
Oct 14, 2005 | 38.96 | 39.12 | 38.87 | 39.09 | 4,620 | +0.16(+0.40%) |
Oct 13, 2005 | 38.70 | 39.02 | 38.57 | 38.93 | 21,022 | +0.23(+0.60%) |
Oct 12, 2005 | 38.83 | 38.84 | 38.59 | 38.70 | 7,970 | -0.27(-0.69%) |
Oct 11, 2005 | 39.39 | 39.39 | 38.87 | 38.97 | 8,547 | -0.23(-0.57%) |
Oct 10, 2005 | 39.41 | 39.49 | 39.19 | 39.19 | 7,970 | -0.32(-0.81%) |
Oct 07, 2005 | 39.56 | 39.63 | 39.42 | 39.51 | 20,329 | +0.04(+0.11%) |
Oct 06, 2005 | 39.81 | 39.84 | 39.44 | 39.47 | 94,949 | -0.29(-0.74%) |
Oct 05, 2005 | 40.43 | 40.43 | 39.76 | 39.76 | 8,316 | -0.65(-1.61%) |
Oct 04, 2005 | 40.95 | 41.03 | 40.41 | 40.41 | 12,128 | -0.48(-1.19%) |