Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 47.04 | 47.12 | 46.91 | 46.93 | 1,292,868 | -0.18(-0.39%) |
Dec 29, 2005 | 47.27 | 47.53 | 47.12 | 47.12 | 1,450,485 | -0.11(-0.23%) |
Dec 28, 2005 | 46.52 | 47.40 | 46.42 | 47.23 | 1,394,675 | +0.48(+1.02%) |
Dec 27, 2005 | 47.17 | 47.18 | 46.62 | 46.75 | 2,242,525 | -0.52(-1.10%) |
Dec 23, 2005 | 47.04 | 47.54 | 46.99 | 47.27 | 1,498,532 | +0.45(+0.96%) |
Dec 22, 2005 | 46.33 | 46.94 | 46.33 | 46.82 | 1,840,719 | +0.31(+0.68%) |
Dec 21, 2005 | 46.90 | 46.97 | 46.41 | 46.50 | 2,593,061 | -0.09(-0.19%) |
Dec 20, 2005 | 46.25 | 47.12 | 46.25 | 46.59 | 3,193,353 | +0.17(+0.37%) |
Dec 19, 2005 | 47.06 | 47.16 | 46.22 | 46.42 | 2,974,359 | -0.57(-1.22%) |
Dec 16, 2005 | 45.83 | 47.17 | 46.06 | 46.99 | 6,575,232 | +1.17(+2.55%) |
Dec 15, 2005 | 46.20 | 46.22 | 45.48 | 45.83 | 2,246,480 | -0.37(-0.80%) |
Dec 14, 2005 | 45.79 | 46.33 | 45.74 | 46.20 | 2,133,248 | +0.53(+1.17%) |
Dec 13, 2005 | 45.72 | 45.74 | 45.50 | 45.66 | 3,086,127 | -0.08(-0.16%) |
Dec 12, 2005 | 45.77 | 45.77 | 45.34 | 45.74 | 2,987,982 | -0.03(-0.07%) |
Dec 09, 2005 | 45.67 | 45.86 | 45.30 | 45.77 | 2,518,208 | +0.08(+0.16%) |
Dec 08, 2005 | 45.36 | 46.16 | 45.23 | 45.70 | 3,036,615 | +0.46(+1.01%) |
Dec 07, 2005 | 44.74 | 45.41 | 44.60 | 45.24 | 3,875,676 | +0.40(+0.88%) |
Dec 06, 2005 | 44.54 | 45.21 | 44.42 | 44.84 | 4,079,875 | +0.54(+1.22%) |
Dec 05, 2005 | 44.18 | 44.48 | 43.80 | 44.31 | 3,843,450 | +0.24(+0.54%) |
Dec 02, 2005 | 43.86 | 44.16 | 43.76 | 44.07 | 2,045,064 | +0.27(+0.62%) |
Dec 01, 2005 | 43.70 | 44.04 | 43.12 | 43.79 | 4,013,225 | +0.14(+0.31%) |
Nov 30, 2005 | 43.76 | 44.03 | 43.52 | 43.66 | 4,372,550 | -0.07(-0.16%) |
Nov 29, 2005 | 43.21 | 43.83 | 43.10 | 43.72 | 3,360,638 | +0.67(+1.55%) |
Nov 28, 2005 | 43.47 | 43.62 | 42.91 | 43.06 | 3,747,649 | -0.31(-0.71%) |
Nov 25, 2005 | 42.71 | 43.38 | 42.67 | 43.36 | 1,965,230 | +0.82(+1.93%) |
Nov 23, 2005 | 42.31 | 42.97 | 42.29 | 42.54 | 5,007,852 | +0.83(+2.00%) |
Nov 22, 2005 | 41.78 | 42.04 | 41.62 | 41.71 | 4,119,426 | -0.14(-0.33%) |
Nov 21, 2005 | 41.70 | 41.85 | 41.42 | 41.85 | 3,512,689 | +0.11(+0.26%) |
Nov 18, 2005 | 42.05 | 42.05 | 41.53 | 41.74 | 2,679,047 | -0.03(-0.07%) |
Nov 17, 2005 | 41.44 | 41.83 | 41.44 | 41.77 | 3,975,139 | +0.47(+1.14%) |
Nov 16, 2005 | 41.46 | 41.50 | 41.06 | 41.29 | 2,187,740 | -0.33(-0.80%) |
Nov 15, 2005 | 41.57 | 41.75 | 41.47 | 41.63 | 3,231,439 | -0.01(-0.03%) |
Nov 14, 2005 | 41.53 | 41.70 | 41.44 | 41.64 | 2,529,487 | -0.15(-0.36%) |
Nov 11, 2005 | 41.82 | 42.03 | 41.71 | 41.79 | 1,741,696 | +0.04(+0.10%) |
Nov 10, 2005 | 41.71 | 41.84 | 41.67 | 41.75 | 2,984,174 | +0.16(+0.39%) |
Nov 09, 2005 | 41.82 | 41.81 | 41.44 | 41.59 | 2,680,805 | -0.23(-0.55%) |
Nov 08, 2005 | 41.78 | 41.92 | 41.71 | 41.82 | 2,884,418 | +0.04(+0.10%) |
Nov 07, 2005 | 41.99 | 42.04 | 41.67 | 41.78 | 2,028,219 | -0.21(-0.50%) |
Nov 04, 2005 | 42.05 | 42.15 | 41.76 | 41.99 | 1,634,030 | -0.13(-0.31%) |
Nov 03, 2005 | 42.16 | 42.33 | 41.87 | 42.12 | 2,850,434 | -0.06(-0.15%) |
Nov 02, 2005 | 42.26 | 42.33 | 41.96 | 42.18 | 3,169,476 | -0.19(-0.45%) |
Nov 01, 2005 | 42.48 | 42.59 | 42.22 | 42.37 | 4,026,408 | -0.30(-0.70%) |
Oct 31, 2005 | 42.84 | 43.20 | 42.64 | 42.67 | 3,068,256 | -0.10(-0.22%) |
Oct 28, 2005 | 42.39 | 42.82 | 42.33 | 42.77 | 4,694,376 | +0.38(+0.89%) |
Oct 27, 2005 | 43.01 | 43.40 | 42.35 | 42.39 | 2,854,975 | -1.16(-2.66%) |
Oct 26, 2005 | 44.10 | 44.27 | 43.12 | 43.55 | 3,282,562 | -0.40(-0.90%) |
Oct 25, 2005 | 44.36 | 44.37 | 43.68 | 43.95 | 3,059,174 | -0.40(-0.91%) |
Oct 24, 2005 | 43.88 | 44.37 | 43.88 | 44.35 | 2,142,476 | +0.62(+1.42%) |
Oct 21, 2005 | 43.77 | 44.14 | 43.51 | 43.73 | 2,273,140 | -0.08(-0.17%) |
Oct 20, 2005 | 43.70 | 44.23 | 43.50 | 43.81 | 2,959,711 | +0.16(+0.36%) |
Oct 19, 2005 | 42.79 | 43.66 | 42.79 | 43.65 | 2,081,099 | +0.70(+1.62%) |
Oct 18, 2005 | 43.28 | 43.36 | 42.92 | 42.95 | 2,398,677 | -0.23(-0.52%) |
Oct 17, 2005 | 43.35 | 43.45 | 42.94 | 43.18 | 1,237,790 | -0.16(-0.36%) |
Oct 14, 2005 | 43.38 | 43.45 | 42.70 | 43.34 | 2,856,586 | +0.38(+0.89%) |
Oct 13, 2005 | 42.50 | 43.09 | 42.46 | 42.95 | 2,279,292 | +0.46(+1.08%) |
Oct 12, 2005 | 42.48 | 42.93 | 42.29 | 42.50 | 2,381,538 | -0.14(-0.34%) |
Oct 11, 2005 | 42.50 | 42.84 | 42.33 | 42.64 | 1,738,619 | -0.02(-0.05%) |
Oct 10, 2005 | 43.25 | 43.32 | 42.35 | 42.66 | 2,295,699 | -0.72(-1.67%) |
Oct 07, 2005 | 43.36 | 43.51 | 43.06 | 43.38 | 2,273,140 | +0.33(+0.78%) |
Oct 06, 2005 | 42.94 | 43.42 | 42.68 | 43.05 | 2,677,290 | +0.28(+0.65%) |
Oct 05, 2005 | 43.37 | 43.72 | 42.68 | 42.77 | 1,937,252 | -0.66(-1.52%) |
Oct 04, 2005 | 43.72 | 44.03 | 43.01 | 43.43 | 2,417,573 | +0.46(+1.08%) |