Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 44.40 | 45.51 | 44.10 | 45.28 | 2,610,804 | +0.62(+1.39%) |
Dec 29, 2005 | 45.07 | 45.37 | 44.60 | 44.66 | 1,296,630 | -0.52(-1.15%) |
Dec 28, 2005 | 44.72 | 45.78 | 44.56 | 45.18 | 2,052,300 | +0.26(+0.58%) |
Dec 27, 2005 | 45.90 | 46.72 | 44.79 | 44.92 | 3,144,200 | -0.60(-1.32%) |
Dec 23, 2005 | 45.64 | 45.75 | 44.78 | 45.52 | 1,401,978 | +0.05(+0.11%) |
Dec 22, 2005 | 44.48 | 45.92 | 44.43 | 45.47 | 3,294,114 | +1.08(+2.43%) |
Dec 21, 2005 | 43.75 | 45.40 | 43.59 | 44.39 | 2,780,735 | +0.60(+1.37%) |
Dec 20, 2005 | 44.10 | 44.30 | 43.41 | 43.79 | 2,189,995 | -0.30(-0.68%) |
Dec 19, 2005 | 45.30 | 45.75 | 44.07 | 44.09 | 3,323,286 | -1.22(-2.69%) |
Dec 16, 2005 | 45.16 | 45.87 | 45.00 | 45.31 | 6,153,377 | +0.20(+0.44%) |
Dec 15, 2005 | 44.78 | 45.20 | 44.37 | 45.11 | 2,352,645 | +0.33(+0.74%) |
Dec 14, 2005 | 45.24 | 45.40 | 44.65 | 44.78 | 2,316,475 | -0.34(-0.75%) |
Dec 13, 2005 | 44.75 | 45.37 | 44.46 | 45.12 | 2,957,883 | +0.36(+0.80%) |
Dec 12, 2005 | 44.85 | 45.15 | 44.50 | 44.76 | 2,001,005 | +0.09(+0.20%) |
Dec 09, 2005 | 45.29 | 45.75 | 44.56 | 44.67 | 2,966,307 | -0.26(-0.58%) |
Dec 08, 2005 | 42.83 | 45.18 | 42.83 | 44.93 | 6,767,809 | +2.15(+5.03%) |
Dec 07, 2005 | 42.41 | 43.29 | 42.38 | 42.78 | 3,125,092 | +0.42(+0.99%) |
Dec 06, 2005 | 43.33 | 43.54 | 42.36 | 42.36 | 2,384,665 | -0.39(-0.91%) |
Dec 05, 2005 | 43.31 | 43.37 | 42.33 | 42.75 | 2,242,927 | -0.70(-1.61%) |
Dec 02, 2005 | 43.09 | 43.63 | 42.60 | 43.45 | 2,187,918 | +0.03(+0.07%) |
Dec 01, 2005 | 42.95 | 43.62 | 42.50 | 43.42 | 2,695,891 | +0.61(+1.42%) |
Nov 30, 2005 | 43.13 | 43.82 | 42.72 | 42.81 | 2,262,643 | -0.22(-0.51%) |
Nov 29, 2005 | 43.74 | 43.96 | 43.00 | 43.03 | 2,315,182 | -0.39(-0.90%) |
Nov 28, 2005 | 44.18 | 44.20 | 42.87 | 43.42 | 3,332,541 | -1.07(-2.41%) |
Nov 25, 2005 | 44.69 | 45.20 | 43.91 | 44.49 | 904,388 | -0.34(-0.76%) |
Nov 23, 2005 | 44.72 | 45.16 | 44.14 | 44.83 | 1,892,141 | +0.07(+0.16%) |
Nov 22, 2005 | 45.15 | 45.65 | 43.94 | 44.76 | 4,167,951 | -0.36(-0.80%) |
Nov 21, 2005 | 45.37 | 45.40 | 44.39 | 45.12 | 2,746,314 | -0.21(-0.46%) |
Nov 18, 2005 | 45.58 | 46.00 | 45.27 | 45.33 | 5,642,370 | +0.52(+1.16%) |
Nov 17, 2005 | 44.03 | 44.85 | 43.39 | 44.81 | 2,736,536 | +1.09(+2.49%) |
Nov 16, 2005 | 44.09 | 44.30 | 43.26 | 43.72 | 2,069,328 | -0.09(-0.21%) |
Nov 15, 2005 | 44.02 | 44.64 | 43.49 | 43.81 | 2,479,300 | +0.07(+0.16%) |
Nov 14, 2005 | 44.77 | 45.03 | 43.52 | 43.74 | 3,248,547 | -1.17(-2.61%) |
Nov 11, 2005 | 43.77 | 44.98 | 43.73 | 44.91 | 3,496,782 | +0.93(+2.11%) |
Nov 10, 2005 | 42.78 | 43.99 | 42.63 | 43.98 | 3,801,041 | +1.35(+3.17%) |
Nov 09, 2005 | 42.92 | 43.00 | 42.05 | 42.63 | 2,260,218 | -0.29(-0.68%) |
Nov 08, 2005 | 41.82 | 43.05 | 41.67 | 42.92 | 3,019,379 | +1.08(+2.58%) |
Nov 07, 2005 | 42.18 | 42.46 | 41.64 | 41.84 | 2,276,059 | -0.14(-0.33%) |
Nov 04, 2005 | 41.20 | 42.25 | 41.19 | 41.98 | 2,456,191 | +0.59(+1.43%) |
Nov 03, 2005 | 41.49 | 41.75 | 40.60 | 41.39 | 2,799,701 | +0.23(+0.56%) |
Nov 02, 2005 | 40.00 | 41.24 | 39.95 | 41.16 | 2,641,127 | +0.87(+2.16%) |
Nov 01, 2005 | 40.51 | 40.65 | 39.81 | 40.29 | 2,708,835 | -0.34(-0.84%) |
Oct 31, 2005 | 38.93 | 40.85 | 38.93 | 40.63 | 6,261,765 | +2.14(+5.56%) |
Oct 28, 2005 | 38.39 | 38.79 | 38.02 | 38.49 | 3,854,537 | +0.14(+0.37%) |
Oct 27, 2005 | 38.81 | 39.42 | 38.29 | 38.35 | 4,960,225 | -1.66(-4.15%) |
Oct 26, 2005 | 40.21 | 40.60 | 39.79 | 40.01 | 3,198,947 | -0.41(-1.01%) |
Oct 25, 2005 | 39.82 | 40.43 | 39.47 | 40.42 | 2,804,896 | +0.77(+1.94%) |
Oct 24, 2005 | 39.15 | 39.70 | 38.83 | 39.65 | 2,520,281 | +0.56(+1.43%) |
Oct 21, 2005 | 39.45 | 39.45 | 38.90 | 39.09 | 3,788,911 | +0.08(+0.21%) |
Oct 20, 2005 | 39.25 | 39.34 | 38.62 | 39.01 | 4,226,778 | -0.26(-0.66%) |
Oct 19, 2005 | 38.34 | 39.27 | 38.00 | 39.27 | 3,460,101 | +0.62(+1.60%) |
Oct 18, 2005 | 38.83 | 39.04 | 38.41 | 38.65 | 2,953,361 | +0.02(+0.05%) |
Oct 17, 2005 | 38.28 | 39.12 | 38.24 | 38.63 | 3,570,606 | +0.61(+1.60%) |
Oct 14, 2005 | 37.35 | 38.10 | 37.16 | 38.02 | 3,183,301 | +0.96(+2.59%) |
Oct 13, 2005 | 35.97 | 37.38 | 35.70 | 37.06 | 4,343,164 | +1.12(+3.12%) |
Oct 12, 2005 | 36.36 | 36.85 | 35.66 | 35.94 | 3,198,409 | -0.63(-1.72%) |
Oct 11, 2005 | 37.59 | 37.85 | 36.19 | 36.57 | 3,433,953 | -0.95(-2.53%) |
Oct 10, 2005 | 37.84 | 38.19 | 37.21 | 37.52 | 2,494,279 | -0.19(-0.50%) |
Oct 07, 2005 | 37.55 | 37.92 | 37.02 | 37.71 | 2,644,561 | +0.47(+1.26%) |
Oct 06, 2005 | 38.64 | 38.89 | 37.07 | 37.24 | 5,134,643 | -1.62(-4.17%) |
Oct 05, 2005 | 40.37 | 40.44 | 38.86 | 38.86 | 2,410,864 | -1.40(-3.48%) |
Oct 04, 2005 | 39.90 | 40.73 | 39.77 | 40.26 | 3,328,412 | +0.34(+0.85%) |