Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 42.25 | 42.16 | 41.61 | 41.96 | 5,050,384 | -0.29(-0.68%) |
Dec 29, 2005 | 42.53 | 42.70 | 42.16 | 42.25 | 3,923,764 | -0.37(-0.87%) |
Dec 28, 2005 | 42.87 | 42.96 | 42.62 | 42.62 | 3,105,609 | -0.26(-0.60%) |
Dec 27, 2005 | 43.19 | 43.38 | 42.69 | 42.87 | 4,160,826 | -0.32(-0.74%) |
Dec 23, 2005 | 43.04 | 43.34 | 43.03 | 43.19 | 6,103,167 | -0.05(-0.12%) |
Dec 22, 2005 | 42.85 | 43.30 | 42.70 | 43.24 | 4,586,132 | +0.27(+0.64%) |
Dec 21, 2005 | 42.78 | 43.14 | 42.74 | 42.97 | 8,365,198 | +0.30(+0.69%) |
Dec 20, 2005 | 42.85 | 43.17 | 42.30 | 42.67 | 14,838,496 | +0.77(+1.84%) |
Dec 19, 2005 | 41.94 | 42.43 | 41.72 | 41.91 | 6,628,951 | -0.16(-0.37%) |
Dec 16, 2005 | 42.08 | 42.38 | 41.99 | 42.06 | 5,907,622 | -0.02(-0.05%) |
Dec 15, 2005 | 42.48 | 42.55 | 41.96 | 42.08 | 5,401,988 | -0.39(-0.92%) |
Dec 14, 2005 | 42.45 | 42.87 | 41.96 | 42.48 | 6,208,919 | +0.05(+0.12%) |
Dec 13, 2005 | 41.78 | 42.55 | 41.57 | 42.42 | 5,921,280 | +0.63(+1.50%) |
Dec 12, 2005 | 41.67 | 41.93 | 41.57 | 41.79 | 6,060,569 | +0.41(+1.00%) |
Dec 09, 2005 | 41.86 | 41.95 | 41.34 | 41.38 | 4,632,652 | -0.30(-0.71%) |
Dec 08, 2005 | 41.56 | 41.97 | 41.33 | 41.68 | 7,124,171 | +0.04(+0.11%) |
Dec 07, 2005 | 41.94 | 41.94 | 41.34 | 41.63 | 5,015,630 | -0.20(-0.48%) |
Dec 06, 2005 | 42.45 | 42.73 | 41.82 | 41.83 | 6,031,900 | -0.64(-1.50%) |
Dec 05, 2005 | 42.04 | 42.48 | 41.59 | 42.47 | 4,715,955 | +0.11(+0.26%) |
Dec 02, 2005 | 42.12 | 42.50 | 42.08 | 42.36 | 3,238,407 | +0.24(+0.56%) |
Dec 01, 2005 | 41.43 | 42.22 | 41.49 | 42.12 | 5,970,369 | +0.69(+1.66%) |
Nov 30, 2005 | 42.00 | 42.21 | 41.28 | 41.43 | 6,571,883 | -0.57(-1.36%) |
Nov 29, 2005 | 41.90 | 42.48 | 41.69 | 42.00 | 6,066,655 | +0.10(+0.25%) |
Nov 28, 2005 | 42.87 | 42.87 | 41.86 | 41.90 | 7,623,854 | -0.82(-1.92%) |
Nov 25, 2005 | 42.48 | 42.77 | 42.22 | 42.72 | 2,891,536 | +0.31(+0.73%) |
Nov 23, 2005 | 41.83 | 42.82 | 41.67 | 42.41 | 7,744,482 | +0.67(+1.59%) |
Nov 22, 2005 | 41.22 | 41.89 | 41.06 | 41.74 | 5,630,936 | +0.32(+0.77%) |
Nov 21, 2005 | 41.04 | 41.51 | 40.88 | 41.42 | 5,468,387 | +0.38(+0.94%) |
Nov 18, 2005 | 40.68 | 41.08 | 40.56 | 41.04 | 6,549,299 | +0.36(+0.89%) |
Nov 17, 2005 | 40.26 | 40.96 | 40.22 | 40.68 | 5,800,518 | +0.47(+1.16%) |
Nov 16, 2005 | 40.80 | 40.94 | 40.03 | 40.21 | 6,538,345 | -0.58(-1.43%) |
Nov 15, 2005 | 41.15 | 41.14 | 40.48 | 40.80 | 7,425,198 | -0.33(-0.79%) |
Nov 14, 2005 | 40.75 | 41.23 | 40.56 | 41.12 | 8,569,534 | +0.24(+0.60%) |
Nov 11, 2005 | 40.26 | 41.14 | 40.53 | 40.88 | 12,464,900 | +0.61(+1.52%) |
Nov 10, 2005 | 39.33 | 40.40 | 39.21 | 40.26 | 9,272,066 | +1.01(+2.58%) |
Nov 09, 2005 | 38.85 | 39.31 | 38.72 | 39.25 | 7,858,077 | +0.40(+1.03%) |
Nov 08, 2005 | 38.80 | 39.18 | 38.74 | 38.85 | 5,643,513 | -0.13(-0.34%) |
Nov 07, 2005 | 38.76 | 39.13 | 38.64 | 38.98 | 6,238,129 | +0.23(+0.59%) |
Nov 04, 2005 | 38.73 | 38.85 | 38.38 | 38.76 | 8,488,530 | -0.23(-0.59%) |
Nov 03, 2005 | 39.36 | 39.55 | 38.86 | 38.98 | 7,910,276 | -0.34(-0.86%) |
Nov 02, 2005 | 39.14 | 39.66 | 38.96 | 39.32 | 7,496,195 | +0.11(+0.28%) |
Nov 01, 2005 | 40.01 | 40.03 | 39.15 | 39.21 | 9,575,121 | -1.02(-2.54%) |
Oct 31, 2005 | 40.03 | 40.73 | 39.98 | 40.23 | 10,541,356 | +0.35(+0.89%) |
Oct 28, 2005 | 39.21 | 39.94 | 38.96 | 39.88 | 6,600,281 | +0.67(+1.72%) |
Oct 27, 2005 | 39.28 | 39.90 | 39.21 | 39.21 | 5,890,177 | -0.22(-0.56%) |
Oct 26, 2005 | 39.23 | 39.85 | 39.06 | 39.43 | 6,043,124 | +0.03(+0.08%) |
Oct 25, 2005 | 39.24 | 39.74 | 39.03 | 39.40 | 5,703,421 | -0.09(-0.22%) |
Oct 24, 2005 | 38.45 | 39.56 | 38.45 | 39.49 | 6,054,754 | +0.96(+2.50%) |
Oct 21, 2005 | 38.82 | 38.95 | 38.28 | 38.53 | 6,440,437 | -0.03(-0.08%) |
Oct 20, 2005 | 39.10 | 39.32 | 38.39 | 38.56 | 5,858,262 | -0.73(-1.86%) |
Oct 19, 2005 | 38.55 | 39.29 | 37.84 | 39.29 | 8,948,590 | +0.55(+1.43%) |
Oct 18, 2005 | 38.82 | 39.24 | 38.64 | 38.73 | 5,367,774 | -0.13(-0.32%) |
Oct 17, 2005 | 38.60 | 39.22 | 38.60 | 38.86 | 4,230,606 | +0.26(+0.67%) |
Oct 14, 2005 | 38.45 | 38.79 | 38.27 | 38.60 | 5,293,532 | +0.37(+0.97%) |
Oct 13, 2005 | 38.38 | 38.87 | 37.51 | 38.23 | 8,826,475 | -0.18(-0.48%) |
Oct 12, 2005 | 39.19 | 39.47 | 38.30 | 38.42 | 8,509,356 | -0.81(-2.06%) |
Oct 11, 2005 | 39.56 | 39.82 | 38.85 | 39.22 | 6,520,494 | -0.34(-0.86%) |
Oct 10, 2005 | 39.60 | 39.86 | 39.35 | 39.56 | 6,559,306 | +0.04(+0.09%) |
Oct 07, 2005 | 39.52 | 39.86 | 39.39 | 39.52 | 4,428,451 | +0.22(+0.56%) |
Oct 06, 2005 | 39.28 | 39.89 | 38.90 | 39.30 | 8,399,141 | +0.12(+0.30%) |
Oct 05, 2005 | 39.23 | 39.58 | 38.94 | 39.18 | 4,823,735 | -0.18(-0.45%) |
Oct 04, 2005 | 39.82 | 39.93 | 39.23 | 39.36 | 5,530,729 | -0.47(-1.17%) |