Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 40.72 | 40.85 | 40.33 | 40.80 | 487,500 | -0.37(-0.90%) |
Dec 29, 2005 | 41.08 | 41.30 | 40.95 | 41.17 | 962,500 | +0.48(+1.18%) |
Dec 28, 2005 | 40.40 | 40.88 | 40.22 | 40.69 | 1,047,600 | +1.71(+4.39%) |
Dec 27, 2005 | 39.31 | 39.55 | 38.96 | 38.98 | 597,700 | -0.33(-0.84%) |
Dec 23, 2005 | 38.99 | 39.31 | 38.90 | 39.31 | 1,033,700 | +0.55(+1.42%) |
Dec 22, 2005 | 38.98 | 39.17 | 38.65 | 38.76 | 2,305,500 | +1.35(+3.61%) |
Dec 21, 2005 | 37.28 | 37.45 | 37.23 | 37.41 | 359,700 | +0.03(+0.08%) |
Dec 20, 2005 | 37.38 | 37.43 | 37.20 | 37.38 | 444,200 | +0.17(+0.46%) |
Dec 19, 2005 | 37.20 | 37.27 | 37.06 | 37.21 | 856,900 | +0.30(+0.81%) |
Dec 16, 2005 | 36.83 | 37.14 | 36.79 | 36.91 | 266,500 | -0.04(-0.11%) |
Dec 15, 2005 | 36.98 | 37.09 | 36.79 | 36.95 | 330,000 | -0.06(-0.16%) |
Dec 14, 2005 | 37.07 | 37.24 | 36.89 | 37.01 | 517,800 | -0.36(-0.96%) |
Dec 13, 2005 | 37.20 | 37.44 | 36.95 | 37.37 | 852,200 | +0.07(+0.19%) |
Dec 12, 2005 | 37.20 | 37.41 | 37.15 | 37.30 | 325,100 | +0.15(+0.40%) |
Dec 09, 2005 | 36.84 | 37.18 | 36.80 | 37.15 | 366,600 | +0.71(+1.95%) |
Dec 08, 2005 | 36.20 | 36.58 | 36.20 | 36.44 | 664,000 | -0.54(-1.46%) |
Dec 07, 2005 | 37.22 | 37.26 | 36.81 | 36.98 | 536,700 | -0.11(-0.30%) |
Dec 06, 2005 | 36.75 | 37.27 | 36.66 | 37.09 | 941,700 | -0.66(-1.75%) |
Dec 05, 2005 | 37.71 | 37.75 | 37.49 | 37.75 | 948,400 | +0.14(+0.37%) |
Dec 02, 2005 | 37.45 | 37.63 | 37.40 | 37.61 | 625,900 | +0.11(+0.29%) |
Dec 01, 2005 | 37.18 | 37.50 | 37.15 | 37.50 | 401,700 | +0.49(+1.32%) |
Nov 30, 2005 | 37.19 | 37.31 | 37.01 | 37.01 | 525,800 | -0.09(-0.24%) |
Nov 29, 2005 | 37.35 | 37.46 | 37.09 | 37.10 | 582,600 | -0.26(-0.70%) |
Nov 28, 2005 | 37.25 | 37.45 | 37.05 | 37.36 | 1,339,000 | +0.90(+2.47%) |
Nov 25, 2005 | 36.56 | 36.67 | 36.39 | 36.46 | 183,500 | -0.23(-0.63%) |
Nov 23, 2005 | 36.35 | 36.81 | 36.35 | 36.69 | 640,500 | +0.44(+1.21%) |
Nov 22, 2005 | 36.13 | 36.35 | 35.95 | 36.25 | 504,000 | -0.21(-0.58%) |
Nov 21, 2005 | 36.20 | 36.58 | 36.08 | 36.46 | 962,400 | +1.25(+3.55%) |
Nov 18, 2005 | 35.17 | 35.39 | 34.31 | 35.21 | 897,700 | +0.53(+1.53%) |
Nov 17, 2005 | 34.00 | 34.68 | 34.00 | 34.68 | 1,003,900 | +1.05(+3.12%) |
Nov 16, 2005 | 33.50 | 33.66 | 33.25 | 33.63 | 322,300 | -0.08(-0.24%) |
Nov 15, 2005 | 33.88 | 33.93 | 33.56 | 33.71 | 377,400 | -0.18(-0.53%) |
Nov 14, 2005 | 33.75 | 33.99 | 33.72 | 33.89 | 389,100 | -0.01(-0.03%) |
Nov 11, 2005 | 34.09 | 33.98 | 33.78 | 33.90 | 724,300 | -0.18(-0.53%) |
Nov 10, 2005 | 34.15 | 34.15 | 33.75 | 34.08 | 385,600 | -0.21(-0.61%) |
Nov 09, 2005 | 34.04 | 34.44 | 33.97 | 34.29 | 761,100 | +0.82(+2.45%) |
Nov 08, 2005 | 33.41 | 33.55 | 33.35 | 33.47 | 311,300 | -0.01(-0.03%) |
Nov 07, 2005 | 33.22 | 33.55 | 33.15 | 33.48 | 336,600 | +0.18(+0.54%) |
Nov 04, 2005 | 33.10 | 33.42 | 33.07 | 33.30 | 443,200 | +0.36(+1.09%) |
Nov 03, 2005 | 32.69 | 33.00 | 32.69 | 32.94 | 420,200 | +0.19(+0.58%) |
Nov 02, 2005 | 32.45 | 32.82 | 32.45 | 32.75 | 502,900 | -0.20(-0.61%) |
Nov 01, 2005 | 32.91 | 33.19 | 32.90 | 32.95 | 504,200 | +0.15(+0.46%) |
Oct 31, 2005 | 32.42 | 32.83 | 32.42 | 32.80 | 549,100 | +0.37(+1.14%) |
Oct 28, 2005 | 31.95 | 32.47 | 31.94 | 32.43 | 579,600 | +0.61(+1.92%) |
Oct 27, 2005 | 32.19 | 32.24 | 31.80 | 31.82 | 459,300 | -0.55(-1.70%) |
Oct 26, 2005 | 32.41 | 32.64 | 32.30 | 32.37 | 267,800 | +0.03(+0.09%) |
Oct 25, 2005 | 32.65 | 32.84 | 32.29 | 32.34 | 698,500 | -0.45(-1.37%) |
Oct 24, 2005 | 32.45 | 32.84 | 32.27 | 32.79 | 336,700 | +0.10(+0.31%) |
Oct 21, 2005 | 32.78 | 32.99 | 32.55 | 32.69 | 299,400 | -0.17(-0.52%) |
Oct 20, 2005 | 32.85 | 33.28 | 32.74 | 32.86 | 400,500 | -0.39(-1.17%) |
Oct 19, 2005 | 32.85 | 33.30 | 32.81 | 33.25 | 514,200 | +0.07(+0.21%) |
Oct 18, 2005 | 33.35 | 33.36 | 33.06 | 33.18 | 341,000 | -0.28(-0.84%) |
Oct 17, 2005 | 33.22 | 33.50 | 33.15 | 33.46 | 321,100 | -0.01(-0.03%) |
Oct 14, 2005 | 33.25 | 33.53 | 33.00 | 33.47 | 448,000 | +0.64(+1.95%) |
Oct 13, 2005 | 32.70 | 32.86 | 32.41 | 32.83 | 484,900 | -0.09(-0.27%) |
Oct 12, 2005 | 32.94 | 33.00 | 32.55 | 32.92 | 1,173,500 | +0.08(+0.24%) |
Oct 11, 2005 | 33.01 | 33.13 | 32.73 | 32.84 | 570,600 | -0.26(-0.79%) |
Oct 10, 2005 | 33.10 | 33.23 | 33.00 | 33.10 | 348,000 | +0.05(+0.15%) |
Oct 07, 2005 | 33.25 | 33.44 | 32.97 | 33.05 | 427,500 | -0.11(-0.33%) |
Oct 06, 2005 | 33.49 | 33.55 | 33.04 | 33.16 | 780,100 | -0.43(-1.28%) |
Oct 05, 2005 | 34.17 | 34.20 | 33.59 | 33.59 | 818,600 | -0.64(-1.87%) |
Oct 04, 2005 | 34.12 | 34.63 | 34.11 | 34.23 | 1,090,200 | +1.16(+3.51%) |