Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 43.72 | 45.90 | 43.53 | 43.60 | 2,494,631 | -0.21(-0.49%) |
Dec 29, 2005 | 43.99 | 43.99 | 43.78 | 43.82 | 412,618 | -0.06(-0.14%) |
Dec 28, 2005 | 43.96 | 44.06 | 43.86 | 43.88 | 276,644 | +0.01(+0.02%) |
Dec 27, 2005 | 44.44 | 44.48 | 43.87 | 43.87 | 2,101,064 | -0.43(-0.97%) |
Dec 23, 2005 | 44.35 | 44.35 | 44.22 | 44.30 | 139,235 | -0.18(-0.41%) |
Dec 22, 2005 | 44.56 | 44.56 | 44.29 | 44.49 | 223,534 | +0.15(+0.33%) |
Dec 21, 2005 | 44.43 | 44.52 | 44.22 | 44.34 | 679,476 | +0.08(+0.19%) |
Dec 20, 2005 | 44.45 | 44.45 | 44.17 | 44.26 | 465,337 | -0.07(-0.16%) |
Dec 19, 2005 | 44.60 | 44.67 | 44.29 | 44.32 | 336,149 | -0.10(-0.22%) |
Dec 16, 2005 | 44.98 | 44.98 | 44.42 | 44.42 | 626,495 | -0.14(-0.31%) |
Dec 15, 2005 | 44.67 | 44.72 | 44.49 | 44.56 | 392,391 | -0.03(-0.07%) |
Dec 14, 2005 | 44.45 | 44.72 | 44.43 | 44.59 | 747,984 | +0.26(+0.59%) |
Dec 13, 2005 | 44.22 | 44.53 | 43.95 | 44.33 | 477,734 | +0.18(+0.42%) |
Dec 12, 2005 | 44.33 | 44.33 | 43.98 | 44.15 | 238,932 | +0.02(+0.03%) |
Dec 09, 2005 | 44.03 | 44.23 | 43.72 | 44.13 | 216,487 | +0.05(+0.12%) |
Dec 08, 2005 | 44.16 | 44.35 | 43.89 | 44.08 | 958,339 | -0.11(-0.24%) |
Dec 07, 2005 | 44.45 | 44.47 | 44.04 | 44.19 | 340,847 | -0.20(-0.45%) |
Dec 06, 2005 | 44.49 | 44.75 | 44.37 | 44.39 | 550,549 | -0.01(-0.02%) |
Dec 05, 2005 | 44.45 | 45.05 | 44.30 | 44.39 | 220,402 | -0.06(-0.14%) |
Dec 02, 2005 | 44.55 | 44.57 | 44.39 | 44.45 | 104,524 | -0.07(-0.15%) |
Dec 01, 2005 | 44.26 | 44.62 | 44.26 | 44.52 | 358,333 | +0.38(+0.87%) |
Nov 30, 2005 | 44.54 | 44.54 | 44.10 | 44.14 | 800,964 | -0.26(-0.59%) |
Nov 29, 2005 | 44.59 | 44.65 | 44.40 | 44.40 | 124,229 | -0.02(-0.03%) |
Nov 28, 2005 | 44.82 | 44.86 | 44.39 | 44.42 | 532,671 | -0.32(-0.72%) |
Nov 25, 2005 | 44.45 | 44.81 | 44.45 | 44.74 | 89,257 | +0.06(+0.14%) |
Nov 23, 2005 | 44.06 | 44.81 | 44.06 | 44.68 | 387,563 | +0.27(+0.60%) |
Nov 22, 2005 | 44.11 | 44.49 | 44.11 | 44.41 | 3,839,750 | +0.21(+0.47%) |
Nov 21, 2005 | 44.00 | 44.30 | 43.99 | 44.20 | 226,405 | +0.13(+0.30%) |
Nov 18, 2005 | 44.14 | 44.14 | 43.79 | 44.07 | 582,128 | +0.29(+0.67%) |
Nov 17, 2005 | 43.51 | 43.82 | 43.50 | 43.78 | 1,188,789 | +0.31(+0.72%) |
Nov 16, 2005 | 43.57 | 43.57 | 43.35 | 43.47 | 120,836 | -0.01(-0.02%) |
Nov 15, 2005 | 43.63 | 43.72 | 43.36 | 43.47 | 460,378 | -0.15(-0.33%) |
Nov 14, 2005 | 43.83 | 43.83 | 43.53 | 43.62 | 115,225 | +0.02(+0.04%) |
Nov 11, 2005 | 43.41 | 43.65 | 43.41 | 43.60 | 258,375 | +0.15(+0.35%) |
Nov 10, 2005 | 43.12 | 43.50 | 42.99 | 43.45 | 784,392 | +0.32(+0.75%) |
Nov 09, 2005 | 42.91 | 43.30 | 42.91 | 43.13 | 188,823 | +0.02(+0.05%) |
Nov 08, 2005 | 42.88 | 43.12 | 42.88 | 43.11 | 193,390 | +0.11(+0.25%) |
Nov 07, 2005 | 43.02 | 43.17 | 42.91 | 43.00 | 321,142 | -0.05(-0.12%) |
Nov 04, 2005 | 42.95 | 43.09 | 42.34 | 43.05 | 1,972,529 | +0.14(+0.32%) |
Nov 03, 2005 | 42.91 | 43.27 | 42.81 | 42.91 | 1,195,314 | +0.17(+0.39%) |
Nov 02, 2005 | 42.45 | 42.85 | 42.45 | 42.75 | 421,883 | +0.28(+0.65%) |
Nov 01, 2005 | 42.47 | 42.58 | 42.39 | 42.47 | 183,603 | -0.18(-0.43%) |
Oct 31, 2005 | 42.63 | 42.75 | 42.55 | 42.65 | 1,124,717 | +0.31(+0.72%) |
Oct 28, 2005 | 41.88 | 42.42 | 41.83 | 42.35 | 470,426 | +0.54(+1.28%) |
Oct 27, 2005 | 42.07 | 42.07 | 41.74 | 41.81 | 273,512 | -0.30(-0.71%) |
Oct 26, 2005 | 42.15 | 42.52 | 42.11 | 42.11 | 460,248 | -0.18(-0.42%) |
Oct 25, 2005 | 42.31 | 42.41 | 42.06 | 42.29 | 98,130 | -0.06(-0.14%) |
Oct 24, 2005 | 41.76 | 42.35 | 41.76 | 42.35 | 273,382 | +0.70(+1.67%) |
Oct 21, 2005 | 41.94 | 41.99 | 41.53 | 41.65 | 751,377 | -0.15(-0.35%) |
Oct 20, 2005 | 42.30 | 42.38 | 41.57 | 41.80 | 1,113,103 | -0.57(-1.36%) |
Oct 19, 2005 | 41.84 | 42.37 | 41.63 | 42.37 | 1,362,997 | +0.50(+1.19%) |
Oct 18, 2005 | 42.12 | 42.18 | 41.87 | 41.87 | 247,022 | -0.38(-0.89%) |
Oct 17, 2005 | 42.07 | 42.26 | 42.05 | 42.25 | 337,584 | +0.08(+0.20%) |
Oct 14, 2005 | 41.93 | 42.16 | 41.76 | 42.16 | 471,862 | +0.28(+0.68%) |
Oct 13, 2005 | 41.74 | 41.99 | 41.64 | 41.88 | 531,627 | +0.08(+0.18%) |
Oct 12, 2005 | 42.15 | 42.22 | 41.76 | 41.80 | 593,481 | -0.16(-0.38%) |
Oct 11, 2005 | 42.15 | 42.26 | 41.94 | 41.96 | 312,269 | -0.08(-0.20%) |
Oct 10, 2005 | 42.32 | 42.32 | 42.05 | 42.05 | 191,954 | -0.29(-0.69%) |
Oct 07, 2005 | 42.46 | 42.46 | 42.21 | 42.34 | 519,230 | +0.31(+0.73%) |
Oct 06, 2005 | 42.21 | 42.51 | 41.86 | 42.03 | 428,277 | -0.30(-0.71%) |
Oct 05, 2005 | 42.76 | 42.81 | 42.33 | 42.33 | 118,487 | -0.48(-1.11%) |
Oct 04, 2005 | 43.26 | 43.33 | 42.81 | 42.81 | 188,692 | -0.38(-0.89%) |