Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 42.80 | 43.92 | 42.72 | 43.54 | 1,736,465 | +0.51(+1.17%) |
Dec 29, 2005 | 43.15 | 43.86 | 42.72 | 43.03 | 2,233,826 | -0.19(-0.45%) |
Dec 28, 2005 | 43.08 | 43.62 | 42.97 | 43.23 | 2,573,416 | +0.54(+1.26%) |
Dec 27, 2005 | 43.23 | 43.23 | 42.48 | 42.69 | 3,156,518 | -0.80(-1.85%) |
Dec 23, 2005 | 43.10 | 43.67 | 42.81 | 43.49 | 2,792,773 | -0.48(-1.10%) |
Dec 22, 2005 | 44.48 | 44.56 | 43.94 | 43.98 | 2,017,299 | -0.26(-0.58%) |
Dec 21, 2005 | 45.10 | 45.45 | 44.04 | 44.23 | 2,601,162 | -0.53(-1.19%) |
Dec 20, 2005 | 44.64 | 45.13 | 44.42 | 44.77 | 2,192,479 | +0.67(+1.51%) |
Dec 19, 2005 | 44.11 | 44.33 | 43.38 | 44.10 | 2,827,700 | +0.07(+0.16%) |
Dec 16, 2005 | 45.29 | 45.36 | 43.96 | 44.03 | 2,736,737 | -1.25(-2.77%) |
Dec 15, 2005 | 46.30 | 46.27 | 45.02 | 45.29 | 2,900,710 | -1.02(-2.19%) |
Dec 14, 2005 | 45.62 | 46.40 | 45.01 | 46.30 | 2,312,821 | +0.68(+1.49%) |
Dec 13, 2005 | 46.14 | 46.61 | 45.49 | 45.62 | 2,914,203 | +0.23(+0.52%) |
Dec 12, 2005 | 45.29 | 45.53 | 44.90 | 45.39 | 2,624,665 | +0.81(+1.82%) |
Dec 09, 2005 | 44.63 | 44.80 | 44.03 | 44.57 | 2,459,712 | -0.45(-0.99%) |
Dec 08, 2005 | 43.84 | 45.07 | 43.54 | 45.02 | 2,751,099 | +1.39(+3.19%) |
Dec 07, 2005 | 44.16 | 44.64 | 43.32 | 43.63 | 2,593,001 | -0.31(-0.71%) |
Dec 06, 2005 | 43.33 | 44.14 | 43.10 | 43.94 | 2,918,990 | +0.51(+1.19%) |
Dec 05, 2005 | 43.61 | 43.64 | 43.04 | 43.43 | 2,546,323 | +0.46(+1.08%) |
Dec 02, 2005 | 42.69 | 43.14 | 42.35 | 42.96 | 2,582,556 | +0.39(+0.91%) |
Dec 01, 2005 | 41.86 | 42.71 | 41.82 | 42.58 | 3,071,756 | +0.94(+2.25%) |
Nov 30, 2005 | 41.34 | 42.05 | 41.27 | 41.64 | 2,924,322 | +0.51(+1.24%) |
Nov 29, 2005 | 40.49 | 41.41 | 40.61 | 41.13 | 2,781,674 | +0.63(+1.57%) |
Nov 28, 2005 | 41.59 | 41.71 | 40.47 | 40.49 | 3,029,430 | -1.48(-3.54%) |
Nov 25, 2005 | 41.88 | 42.07 | 41.67 | 41.98 | 655,132 | +0.22(+0.52%) |
Nov 23, 2005 | 41.83 | 42.05 | 41.25 | 41.76 | 1,992,490 | -0.30(-0.72%) |
Nov 22, 2005 | 41.72 | 42.16 | 41.52 | 42.06 | 1,686,305 | +0.58(+1.41%) |
Nov 21, 2005 | 40.66 | 41.51 | 40.66 | 41.48 | 2,050,159 | +1.06(+2.61%) |
Nov 18, 2005 | 41.22 | 41.22 | 40.10 | 40.42 | 2,186,386 | -0.49(-1.20%) |
Nov 17, 2005 | 41.38 | 41.50 | 40.59 | 40.92 | 2,911,047 | -0.19(-0.46%) |
Nov 16, 2005 | 40.19 | 41.19 | 40.11 | 41.10 | 2,412,163 | +1.14(+2.85%) |
Nov 15, 2005 | 39.17 | 40.88 | 39.17 | 39.96 | 3,140,632 | +0.60(+1.52%) |
Nov 14, 2005 | 39.96 | 40.09 | 38.66 | 39.37 | 2,932,373 | -0.22(-0.55%) |
Nov 11, 2005 | 38.88 | 39.73 | 38.65 | 39.58 | 2,388,878 | +0.71(+1.82%) |
Nov 10, 2005 | 39.91 | 39.95 | 38.51 | 38.88 | 3,630,050 | -1.24(-3.09%) |
Nov 09, 2005 | 40.42 | 41.34 | 39.57 | 40.12 | 3,035,523 | -0.63(-1.54%) |
Nov 08, 2005 | 40.30 | 41.21 | 39.88 | 40.75 | 2,111,526 | +0.35(+0.86%) |
Nov 07, 2005 | 41.04 | 41.13 | 40.03 | 40.40 | 2,925,954 | -0.64(-1.56%) |
Nov 04, 2005 | 42.48 | 42.48 | 40.80 | 41.04 | 2,753,493 | -1.65(-3.88%) |
Nov 03, 2005 | 42.16 | 42.96 | 42.00 | 42.69 | 2,652,846 | +0.92(+2.20%) |
Nov 02, 2005 | 41.31 | 41.99 | 41.15 | 41.77 | 2,077,361 | +0.36(+0.88%) |
Nov 01, 2005 | 41.01 | 41.61 | 40.92 | 41.41 | 2,574,939 | -0.28(-0.66%) |
Oct 31, 2005 | 41.90 | 42.69 | 41.05 | 41.68 | 2,647,732 | +0.01(+0.02%) |
Oct 28, 2005 | 40.35 | 41.78 | 39.61 | 41.67 | 2,863,933 | +1.58(+3.94%) |
Oct 27, 2005 | 41.84 | 41.89 | 40.09 | 40.09 | 2,582,882 | -1.36(-3.28%) |
Oct 26, 2005 | 42.21 | 42.74 | 41.19 | 41.45 | 3,472,822 | -0.78(-1.84%) |
Oct 25, 2005 | 41.36 | 42.49 | 41.02 | 42.23 | 3,799,573 | +0.96(+2.33%) |
Oct 24, 2005 | 39.40 | 41.28 | 39.32 | 41.27 | 2,447,090 | +1.64(+4.14%) |
Oct 21, 2005 | 39.27 | 40.39 | 39.04 | 39.63 | 2,785,047 | +0.34(+0.85%) |
Oct 20, 2005 | 40.78 | 41.06 | 38.63 | 39.29 | 4,197,375 | -1.99(-4.81%) |
Oct 19, 2005 | 40.70 | 41.44 | 39.34 | 41.28 | 4,423,804 | +0.58(+1.42%) |
Oct 18, 2005 | 41.79 | 42.43 | 40.70 | 40.70 | 4,331,644 | -1.32(-3.15%) |
Oct 17, 2005 | 41.72 | 42.27 | 41.47 | 42.02 | 2,626,950 | +0.79(+1.92%) |
Oct 14, 2005 | 39.89 | 41.45 | 39.18 | 41.23 | 4,041,888 | +1.45(+3.65%) |
Oct 13, 2005 | 41.01 | 41.01 | 38.55 | 39.78 | 5,049,450 | -1.70(-4.11%) |
Oct 12, 2005 | 42.08 | 42.26 | 41.15 | 41.49 | 2,816,819 | -0.71(-1.69%) |
Oct 11, 2005 | 41.58 | 42.39 | 41.50 | 42.20 | 3,262,170 | +1.22(+2.98%) |
Oct 10, 2005 | 41.13 | 41.22 | 40.44 | 40.98 | 2,966,539 | -0.33(-0.79%) |
Oct 07, 2005 | 40.85 | 41.52 | 40.83 | 41.30 | 3,219,844 | +0.77(+1.90%) |
Oct 06, 2005 | 40.37 | 41.18 | 39.40 | 40.53 | 5,522,982 | -0.06(-0.14%) |
Oct 05, 2005 | 42.16 | 42.62 | 40.59 | 40.59 | 3,995,862 | -1.36(-3.24%) |
Oct 04, 2005 | 43.68 | 43.68 | 41.95 | 41.95 | 2,839,234 | -2.19(-4.96%) |