Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 43.06 | 43.17 | 42.58 | 42.79 | 2,175,896 | -0.32(-0.75%) |
Dec 29, 2005 | 43.29 | 43.47 | 42.99 | 43.11 | 1,435,260 | -0.19(-0.43%) |
Dec 28, 2005 | 43.29 | 43.46 | 43.26 | 43.30 | 2,046,242 | +0.01(+0.03%) |
Dec 27, 2005 | 43.50 | 43.72 | 43.23 | 43.29 | 2,205,145 | -0.16(-0.36%) |
Dec 23, 2005 | 43.85 | 43.85 | 43.23 | 43.44 | 2,579,911 | -0.41(-0.93%) |
Dec 22, 2005 | 44.26 | 44.36 | 43.83 | 43.85 | 3,076,633 | -0.48(-1.08%) |
Dec 21, 2005 | 44.52 | 44.54 | 44.27 | 44.33 | 2,708,367 | +0.05(+0.12%) |
Dec 20, 2005 | 43.77 | 44.32 | 43.74 | 44.28 | 3,427,451 | +0.57(+1.30%) |
Dec 19, 2005 | 43.85 | 43.98 | 43.60 | 43.71 | 2,451,283 | -0.02(-0.05%) |
Dec 16, 2005 | 44.58 | 44.61 | 43.61 | 43.74 | 5,578,717 | -0.70(-1.57%) |
Dec 15, 2005 | 44.61 | 44.84 | 44.23 | 44.43 | 3,154,802 | -0.23(-0.52%) |
Dec 14, 2005 | 44.62 | 44.80 | 44.43 | 44.67 | 3,349,796 | +0.05(+0.10%) |
Dec 13, 2005 | 44.41 | 44.68 | 43.85 | 44.62 | 4,112,326 | +0.27(+0.61%) |
Dec 12, 2005 | 44.39 | 44.64 | 44.05 | 44.35 | 3,650,669 | +0.04(+0.08%) |
Dec 09, 2005 | 44.74 | 44.75 | 44.27 | 44.32 | 3,507,502 | -0.25(-0.55%) |
Dec 08, 2005 | 44.43 | 44.71 | 44.15 | 44.56 | 4,406,870 | +0.41(+0.93%) |
Dec 07, 2005 | 44.34 | 44.42 | 43.87 | 44.15 | 3,982,501 | -0.15(-0.34%) |
Dec 06, 2005 | 45.13 | 45.40 | 44.15 | 44.30 | 3,701,299 | -0.39(-0.86%) |
Dec 05, 2005 | 44.88 | 44.92 | 44.58 | 44.69 | 3,438,227 | -0.19(-0.43%) |
Dec 02, 2005 | 45.05 | 45.19 | 44.75 | 44.88 | 3,271,285 | -0.25(-0.56%) |
Dec 01, 2005 | 45.25 | 45.65 | 45.06 | 45.13 | 4,848,002 | -0.12(-0.26%) |
Nov 30, 2005 | 45.57 | 45.77 | 45.06 | 45.25 | 4,552,261 | -0.33(-0.72%) |
Nov 29, 2005 | 45.37 | 45.96 | 45.34 | 45.58 | 3,669,142 | +0.54(+1.19%) |
Nov 28, 2005 | 45.02 | 45.24 | 44.93 | 45.04 | 2,678,776 | +0.02(+0.04%) |
Nov 25, 2005 | 45.19 | 45.25 | 44.84 | 45.02 | 1,267,120 | -0.08(-0.17%) |
Nov 23, 2005 | 45.19 | 45.26 | 44.93 | 45.10 | 3,526,488 | -0.09(-0.21%) |
Nov 22, 2005 | 44.93 | 45.26 | 44.81 | 45.19 | 3,529,738 | +0.50(+1.11%) |
Nov 21, 2005 | 44.75 | 44.78 | 44.44 | 44.70 | 3,128,973 | +0.29(+0.65%) |
Nov 18, 2005 | 44.78 | 44.79 | 44.16 | 44.41 | 3,705,575 | -0.32(-0.71%) |
Nov 17, 2005 | 44.05 | 44.72 | 44.00 | 44.72 | 5,363,368 | +0.82(+1.86%) |
Nov 16, 2005 | 43.96 | 44.12 | 43.60 | 43.91 | 3,831,979 | +0.43(+1.00%) |
Nov 15, 2005 | 43.44 | 43.92 | 43.37 | 43.47 | 4,518,906 | +0.02(+0.04%) |
Nov 14, 2005 | 43.50 | 43.75 | 43.37 | 43.46 | 3,485,095 | -0.17(-0.39%) |
Nov 11, 2005 | 43.12 | 43.67 | 42.90 | 43.63 | 4,816,016 | +0.65(+1.52%) |
Nov 10, 2005 | 43.20 | 43.21 | 42.20 | 42.97 | 14,742,422 | -0.36(-0.84%) |
Nov 09, 2005 | 43.10 | 43.77 | 43.30 | 43.33 | 3,498,094 | +0.24(+0.56%) |
Nov 08, 2005 | 43.27 | 43.37 | 42.98 | 43.09 | 2,674,329 | -0.29(-0.67%) |
Nov 07, 2005 | 43.44 | 43.69 | 43.18 | 43.39 | 4,005,079 | +0.16(+0.38%) |
Nov 04, 2005 | 44.05 | 44.08 | 42.49 | 43.22 | 6,041,743 | -0.98(-2.21%) |
Nov 03, 2005 | 43.70 | 44.90 | 43.55 | 44.20 | 7,813,796 | +2.23(+5.31%) |
Nov 02, 2005 | 41.77 | 42.66 | 41.57 | 41.97 | 4,588,352 | -0.12(-0.29%) |
Nov 01, 2005 | 42.62 | 42.70 | 41.98 | 42.09 | 4,785,399 | -0.46(-1.09%) |
Oct 31, 2005 | 41.70 | 42.89 | 41.57 | 42.56 | 5,480,536 | +0.98(+2.36%) |
Oct 28, 2005 | 41.71 | 41.86 | 41.19 | 41.57 | 4,412,173 | -0.05(-0.13%) |
Oct 27, 2005 | 40.92 | 42.13 | 40.72 | 41.63 | 4,823,884 | +0.60(+1.45%) |
Oct 26, 2005 | 40.22 | 41.44 | 40.12 | 41.03 | 4,210,850 | +0.82(+2.04%) |
Oct 25, 2005 | 40.42 | 40.49 | 39.96 | 40.21 | 3,171,564 | -0.35(-0.86%) |
Oct 24, 2005 | 39.52 | 40.68 | 39.23 | 40.56 | 2,675,355 | +1.40(+3.57%) |
Oct 21, 2005 | 39.06 | 39.77 | 39.02 | 39.16 | 3,177,038 | +0.25(+0.65%) |
Oct 20, 2005 | 39.77 | 39.81 | 38.83 | 38.91 | 3,098,356 | -0.71(-1.80%) |
Oct 19, 2005 | 38.05 | 39.65 | 38.03 | 39.63 | 4,766,412 | +1.58(+4.15%) |
Oct 18, 2005 | 37.80 | 38.19 | 37.62 | 38.05 | 2,601,292 | +0.16(+0.43%) |
Oct 17, 2005 | 37.88 | 38.07 | 37.69 | 37.88 | 1,537,718 | +0.06(+0.17%) |
Oct 14, 2005 | 37.12 | 38.32 | 37.12 | 37.82 | 3,742,350 | +0.83(+2.24%) |
Oct 13, 2005 | 37.31 | 37.49 | 36.98 | 36.99 | 3,917,845 | -0.61(-1.63%) |
Oct 12, 2005 | 38.06 | 38.23 | 37.36 | 37.60 | 2,644,738 | -0.30(-0.80%) |
Oct 11, 2005 | 37.86 | 38.13 | 37.63 | 37.91 | 2,080,109 | +0.12(+0.31%) |
Oct 10, 2005 | 38.32 | 38.45 | 37.76 | 37.79 | 2,661,842 | -0.26(-0.68%) |
Oct 07, 2005 | 38.18 | 38.18 | 37.75 | 38.05 | 3,696,851 | -0.30(-0.78%) |
Oct 06, 2005 | 38.72 | 38.84 | 38.12 | 38.35 | 3,003,596 | -0.23(-0.59%) |
Oct 05, 2005 | 39.03 | 39.07 | 38.52 | 38.57 | 2,792,523 | -0.46(-1.17%) |
Oct 04, 2005 | 39.65 | 39.76 | 39.03 | 39.03 | 2,548,438 | -0.32(-0.82%) |