Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 49.83 | 50.02 | 49.61 | 49.77 | 2,539,098 | -0.35(-0.71%) |
Dec 29, 2005 | 50.43 | 50.55 | 50.13 | 50.13 | 768,789 | -0.21(-0.42%) |
Dec 28, 2005 | 50.28 | 50.46 | 50.02 | 50.34 | 1,775,077 | +0.14(+0.29%) |
Dec 27, 2005 | 50.88 | 50.96 | 50.02 | 50.20 | 1,301,272 | -0.51(-1.01%) |
Dec 23, 2005 | 50.85 | 50.85 | 50.66 | 50.71 | 761,371 | +0.06(+0.12%) |
Dec 22, 2005 | 50.43 | 50.65 | 50.21 | 50.65 | 2,461,609 | +0.15(+0.30%) |
Dec 21, 2005 | 50.32 | 50.71 | 50.26 | 50.50 | 1,287,629 | +0.37(+0.74%) |
Dec 20, 2005 | 50.13 | 50.51 | 49.83 | 50.13 | 1,470,289 | -0.04(-0.08%) |
Dec 19, 2005 | 50.81 | 50.81 | 49.99 | 50.17 | 1,350,414 | -0.59(-1.16%) |
Dec 16, 2005 | 51.22 | 51.22 | 50.76 | 50.76 | 1,099,670 | -0.18(-0.36%) |
Dec 15, 2005 | 51.39 | 51.45 | 50.66 | 50.94 | 2,479,491 | -0.54(-1.06%) |
Dec 14, 2005 | 51.56 | 51.76 | 51.22 | 51.48 | 953,171 | -0.05(-0.09%) |
Dec 13, 2005 | 51.37 | 51.59 | 51.08 | 51.53 | 1,985,156 | +0.13(+0.25%) |
Dec 12, 2005 | 51.53 | 51.54 | 51.07 | 51.40 | 1,278,887 | +0.11(+0.22%) |
Dec 09, 2005 | 51.15 | 51.39 | 50.65 | 51.28 | 2,566,649 | +0.23(+0.46%) |
Dec 08, 2005 | 50.96 | 51.44 | 50.64 | 51.05 | 1,741,830 | +0.10(+0.19%) |
Dec 07, 2005 | 51.22 | 51.28 | 50.68 | 50.95 | 1,274,781 | -0.23(-0.46%) |
Dec 06, 2005 | 51.37 | 51.62 | 51.13 | 51.19 | 769,849 | +0.06(+0.12%) |
Dec 05, 2005 | 51.35 | 51.37 | 50.79 | 51.13 | 1,441,546 | -0.36(-0.70%) |
Dec 02, 2005 | 51.41 | 51.49 | 50.99 | 51.49 | 1,636,657 | +0.04(+0.07%) |
Dec 01, 2005 | 50.70 | 51.62 | 50.70 | 51.45 | 2,892,232 | +0.91(+1.81%) |
Nov 30, 2005 | 50.42 | 50.81 | 50.31 | 50.54 | 644,013 | +0.20(+0.41%) |
Nov 29, 2005 | 50.39 | 50.68 | 50.15 | 50.33 | 796,340 | +0.09(+0.18%) |
Nov 28, 2005 | 50.96 | 50.96 | 50.10 | 50.24 | 729,184 | -0.68(-1.33%) |
Nov 25, 2005 | 50.88 | 51.00 | 50.75 | 50.92 | 172,461 | -0.05(-0.10%) |
Nov 23, 2005 | 50.70 | 51.14 | 50.70 | 50.97 | 1,091,723 | +0.17(+0.33%) |
Nov 22, 2005 | 50.54 | 50.94 | 50.39 | 50.81 | 1,270,807 | +0.17(+0.33%) |
Nov 21, 2005 | 50.24 | 50.70 | 49.90 | 50.64 | 686,532 | +0.51(+1.02%) |
Nov 18, 2005 | 50.05 | 50.23 | 49.78 | 50.13 | 892,770 | +0.32(+0.64%) |
Nov 17, 2005 | 49.11 | 49.83 | 49.11 | 49.81 | 686,400 | +0.79(+1.62%) |
Nov 16, 2005 | 49.15 | 49.21 | 48.59 | 49.02 | 681,366 | -0.08(-0.15%) |
Nov 15, 2005 | 49.76 | 49.79 | 48.97 | 49.09 | 2,004,627 | -0.72(-1.44%) |
Nov 14, 2005 | 50.02 | 50.03 | 49.49 | 49.81 | 546,391 | -0.17(-0.33%) |
Nov 11, 2005 | 49.86 | 50.08 | 49.65 | 49.98 | 519,634 | +0.27(+0.55%) |
Nov 10, 2005 | 49.45 | 49.86 | 48.77 | 49.71 | 2,798,054 | +0.34(+0.69%) |
Nov 09, 2005 | 49.15 | 49.77 | 49.03 | 49.37 | 1,305,511 | +0.11(+0.23%) |
Nov 08, 2005 | 49.30 | 49.31 | 48.97 | 49.25 | 767,862 | -0.18(-0.37%) |
Nov 07, 2005 | 49.45 | 49.71 | 49.16 | 49.43 | 681,896 | +0.16(+0.32%) |
Nov 04, 2005 | 49.41 | 49.46 | 48.91 | 49.28 | 2,291,268 | -0.08(-0.15%) |
Nov 03, 2005 | 50.07 | 50.07 | 49.15 | 49.35 | 2,222,124 | +0.04(+0.08%) |
Nov 02, 2005 | 48.35 | 49.31 | 48.24 | 49.31 | 1,008,009 | +0.86(+1.78%) |
Nov 01, 2005 | 48.39 | 48.60 | 48.09 | 48.45 | 850,648 | +0.32(+0.67%) |
Oct 31, 2005 | 48.17 | 48.76 | 48.13 | 48.13 | 2,490,088 | +0.45(+0.95%) |
Oct 28, 2005 | 47.18 | 47.84 | 46.89 | 47.68 | 1,779,315 | +0.72(+1.54%) |
Oct 27, 2005 | 47.68 | 47.70 | 46.78 | 46.95 | 1,877,467 | -0.78(-1.63%) |
Oct 26, 2005 | 47.98 | 48.52 | 47.65 | 47.73 | 753,424 | -0.43(-0.89%) |
Oct 25, 2005 | 48.47 | 48.49 | 47.62 | 48.16 | 1,233,189 | -0.35(-0.72%) |
Oct 24, 2005 | 47.52 | 48.51 | 47.49 | 48.51 | 1,225,506 | +0.98(+2.07%) |
Oct 21, 2005 | 47.11 | 47.77 | 47.11 | 47.52 | 1,362,733 | +0.49(+1.04%) |
Oct 20, 2005 | 47.86 | 47.88 | 46.60 | 47.03 | 1,640,499 | -0.77(-1.61%) |
Oct 19, 2005 | 46.69 | 47.82 | 46.32 | 47.80 | 1,677,190 | +0.95(+2.03%) |
Oct 18, 2005 | 47.38 | 47.60 | 46.77 | 46.85 | 1,151,594 | -0.59(-1.24%) |
Oct 17, 2005 | 47.37 | 47.65 | 46.83 | 47.44 | 3,522,337 | -0.01(-0.02%) |
Oct 14, 2005 | 47.16 | 47.49 | 46.50 | 47.45 | 2,097,613 | +0.71(+1.52%) |
Oct 13, 2005 | 46.57 | 46.87 | 46.10 | 46.74 | 5,855,992 | +0.26(+0.55%) |
Oct 12, 2005 | 47.11 | 47.31 | 46.15 | 46.48 | 2,324,382 | -0.62(-1.31%) |
Oct 11, 2005 | 47.86 | 48.06 | 47.10 | 47.10 | 2,632,746 | -0.69(-1.44%) |
Oct 10, 2005 | 48.32 | 48.32 | 47.65 | 47.79 | 1,328,824 | -0.39(-0.81%) |
Oct 07, 2005 | 48.13 | 48.36 | 47.88 | 48.18 | 1,632,419 | +0.30(+0.63%) |
Oct 06, 2005 | 48.09 | 48.48 | 47.30 | 47.88 | 1,680,766 | -0.24(-0.50%) |
Oct 05, 2005 | 49.30 | 49.30 | 48.12 | 48.12 | 2,565,457 | -1.18(-2.39%) |
Oct 04, 2005 | 50.23 | 50.31 | 49.30 | 49.30 | 2,647,581 | -0.76(-1.52%) |