Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 50.35 | 50.54 | 50.04 | 50.05 | 4,206,875 | -0.61(-1.21%) |
Dec 29, 2005 | 51.10 | 51.10 | 50.54 | 50.66 | 4,416,095 | -0.44(-0.87%) |
Dec 28, 2005 | 51.14 | 51.42 | 50.94 | 51.10 | 4,830,934 | -0.12(-0.24%) |
Dec 27, 2005 | 52.03 | 52.04 | 50.91 | 51.22 | 6,030,504 | -0.04(-0.08%) |
Dec 23, 2005 | 51.50 | 51.62 | 50.98 | 51.26 | 4,852,167 | -0.08(-0.16%) |
Dec 22, 2005 | 51.70 | 51.64 | 50.96 | 51.34 | 11,114,986 | -0.03(-0.06%) |
Dec 21, 2005 | 51.45 | 51.95 | 51.08 | 51.37 | 17,138,288 | +0.59(+1.16%) |
Dec 20, 2005 | 49.81 | 51.39 | 49.77 | 50.79 | 9,646,473 | +0.97(+1.96%) |
Dec 19, 2005 | 50.54 | 50.86 | 49.15 | 49.81 | 15,187,638 | -1.04(-2.04%) |
Dec 16, 2005 | 51.01 | 51.54 | 50.76 | 50.85 | 5,945,078 | -0.15(-0.30%) |
Dec 15, 2005 | 50.75 | 51.10 | 50.37 | 51.00 | 5,102,734 | +0.27(+0.52%) |
Dec 14, 2005 | 51.12 | 51.33 | 50.69 | 50.74 | 3,843,068 | -0.35(-0.68%) |
Dec 13, 2005 | 50.88 | 51.27 | 50.42 | 51.08 | 6,601,048 | +0.19(+0.36%) |
Dec 12, 2005 | 51.29 | 51.37 | 49.94 | 50.90 | 5,073,803 | -0.38(-0.74%) |
Dec 09, 2005 | 50.86 | 51.50 | 50.05 | 51.28 | 3,693,572 | +0.57(+1.13%) |
Dec 08, 2005 | 50.42 | 50.76 | 50.07 | 50.71 | 4,934,986 | +0.28(+0.56%) |
Dec 07, 2005 | 50.94 | 50.74 | 49.97 | 50.42 | 6,230,039 | -0.51(-1.00%) |
Dec 06, 2005 | 50.65 | 51.69 | 49.73 | 50.93 | 7,015,266 | +0.72(+1.44%) |
Dec 05, 2005 | 49.76 | 50.27 | 49.42 | 50.21 | 5,754,607 | +0.30(+0.60%) |
Dec 02, 2005 | 49.51 | 50.05 | 49.51 | 49.91 | 4,275,911 | +0.40(+0.81%) |
Dec 01, 2005 | 48.66 | 49.54 | 48.61 | 49.51 | 6,834,108 | +1.30(+2.69%) |
Nov 30, 2005 | 48.63 | 48.85 | 48.16 | 48.21 | 6,818,214 | -0.17(-0.35%) |
Nov 29, 2005 | 47.11 | 48.64 | 47.11 | 48.38 | 8,498,308 | +1.34(+2.86%) |
Nov 28, 2005 | 48.37 | 48.45 | 47.03 | 47.03 | 7,524,596 | -1.42(-2.93%) |
Nov 25, 2005 | 48.85 | 48.89 | 48.45 | 48.45 | 2,127,215 | -0.30(-0.61%) |
Nov 23, 2005 | 48.86 | 48.94 | 48.60 | 48.75 | 3,768,941 | -0.11(-0.23%) |
Nov 22, 2005 | 48.97 | 49.00 | 48.64 | 48.86 | 4,649,776 | -0.10(-0.21%) |
Nov 21, 2005 | 49.13 | 49.29 | 48.77 | 48.97 | 6,881,291 | -0.13(-0.26%) |
Nov 18, 2005 | 49.17 | 49.65 | 48.85 | 49.10 | 6,130,085 | -0.02(-0.03%) |
Nov 17, 2005 | 48.93 | 49.12 | 48.36 | 49.11 | 5,656,764 | +0.48(+0.99%) |
Nov 16, 2005 | 48.31 | 48.80 | 48.24 | 48.63 | 6,476,012 | +0.51(+1.05%) |
Nov 15, 2005 | 47.94 | 48.22 | 47.86 | 48.12 | 5,508,882 | +0.49(+1.03%) |
Nov 14, 2005 | 48.12 | 48.13 | 47.62 | 47.63 | 4,642,698 | -0.41(-0.85%) |
Nov 11, 2005 | 47.84 | 48.14 | 47.60 | 48.04 | 4,274,794 | +0.29(+0.61%) |
Nov 10, 2005 | 46.67 | 47.82 | 46.51 | 47.75 | 9,151,049 | +1.55(+3.36%) |
Nov 09, 2005 | 46.78 | 47.02 | 45.99 | 46.20 | 6,366,498 | -0.57(-1.22%) |
Nov 08, 2005 | 47.12 | 46.94 | 46.53 | 46.77 | 4,519,277 | -0.35(-0.74%) |
Nov 07, 2005 | 46.74 | 47.28 | 46.72 | 47.11 | 4,634,876 | +0.39(+0.83%) |
Nov 04, 2005 | 46.75 | 47.07 | 46.51 | 46.73 | 10,199,136 | +0.28(+0.61%) |
Nov 03, 2005 | 48.24 | 48.24 | 46.42 | 46.45 | 17,178,518 | -1.53(-3.19%) |
Nov 02, 2005 | 46.91 | 48.23 | 46.91 | 47.98 | 10,136,184 | +0.46(+0.97%) |
Nov 01, 2005 | 46.81 | 47.86 | 46.71 | 47.52 | 12,833,943 | +0.89(+1.92%) |
Oct 31, 2005 | 45.87 | 46.86 | 45.59 | 46.62 | 8,275,677 | +0.93(+2.04%) |
Oct 28, 2005 | 44.50 | 45.69 | 44.50 | 45.69 | 10,347,515 | +1.71(+3.88%) |
Oct 27, 2005 | 44.66 | 44.75 | 43.83 | 43.98 | 6,307,643 | +0.51(+1.17%) |
Oct 26, 2005 | 45.14 | 45.51 | 43.36 | 43.47 | 11,278,761 | -1.58(-3.50%) |
Oct 25, 2005 | 45.92 | 45.96 | 44.42 | 45.05 | 8,797,424 | -1.01(-2.19%) |
Oct 24, 2005 | 46.47 | 46.56 | 45.94 | 46.06 | 5,311,706 | +0.04(+0.09%) |
Oct 21, 2005 | 46.08 | 46.57 | 45.51 | 46.02 | 7,533,536 | +0.02(+0.05%) |
Oct 20, 2005 | 47.03 | 47.03 | 45.97 | 45.99 | 6,492,899 | -0.88(-1.87%) |
Oct 19, 2005 | 45.54 | 46.93 | 45.53 | 46.87 | 7,019,364 | +1.36(+2.99%) |
Oct 18, 2005 | 45.10 | 45.75 | 45.10 | 45.51 | 5,783,786 | +0.06(+0.12%) |
Oct 17, 2005 | 45.50 | 45.53 | 45.04 | 45.46 | 5,476,971 | +0.01(+0.02%) |
Oct 14, 2005 | 44.70 | 45.74 | 44.41 | 45.45 | 10,009,038 | +1.80(+4.11%) |
Oct 13, 2005 | 43.97 | 44.17 | 43.51 | 43.65 | 7,847,304 | -0.67(-1.51%) |
Oct 12, 2005 | 44.38 | 44.78 | 44.05 | 44.32 | 6,203,964 | -0.12(-0.27%) |
Oct 11, 2005 | 45.02 | 45.26 | 44.39 | 44.44 | 5,152,276 | -0.56(-1.25%) |
Oct 10, 2005 | 45.40 | 45.72 | 45.00 | 45.00 | 4,110,646 | -0.39(-0.87%) |
Oct 07, 2005 | 45.29 | 45.57 | 45.21 | 45.40 | 3,995,047 | -0.03(-0.07%) |
Oct 06, 2005 | 45.42 | 45.91 | 45.08 | 45.43 | 5,619,390 | -0.03(-0.07%) |
Oct 05, 2005 | 45.95 | 46.42 | 45.26 | 45.46 | 5,860,769 | -0.49(-1.07%) |
Oct 04, 2005 | 46.57 | 46.71 | 45.93 | 45.95 | 6,769,790 | +0.23(+0.49%) |