Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 51.44 | 52.36 | 51.27 | 52.04 | 1,158,706 | +0.15(+0.29%) |
Dec 29, 2005 | 53.11 | 53.35 | 51.85 | 51.89 | 1,784,211 | -0.81(-1.54%) |
Dec 28, 2005 | 52.09 | 53.11 | 51.90 | 52.71 | 1,539,137 | +0.95(+1.83%) |
Dec 27, 2005 | 52.32 | 52.79 | 51.76 | 51.76 | 1,929,504 | -0.39(-0.75%) |
Dec 23, 2005 | 51.15 | 52.48 | 51.15 | 52.16 | 1,272,483 | +1.00(+1.96%) |
Dec 22, 2005 | 51.34 | 51.67 | 50.78 | 51.15 | 1,477,067 | -0.41(-0.80%) |
Dec 21, 2005 | 51.23 | 52.06 | 51.22 | 51.57 | 1,857,285 | +0.54(+1.06%) |
Dec 20, 2005 | 49.80 | 51.09 | 49.43 | 51.02 | 2,703,613 | +1.54(+3.12%) |
Dec 19, 2005 | 50.31 | 50.42 | 49.27 | 49.48 | 2,683,528 | -0.45(-0.90%) |
Dec 16, 2005 | 51.11 | 51.20 | 49.56 | 49.93 | 4,627,241 | -0.80(-1.59%) |
Dec 15, 2005 | 51.17 | 51.44 | 50.25 | 50.73 | 2,116,140 | -0.43(-0.84%) |
Dec 14, 2005 | 51.07 | 51.35 | 50.86 | 51.16 | 1,579,093 | +0.14(+0.28%) |
Dec 13, 2005 | 51.22 | 51.38 | 50.66 | 51.02 | 2,229,490 | -0.20(-0.38%) |
Dec 12, 2005 | 51.34 | 51.91 | 51.07 | 51.22 | 2,577,550 | +0.39(+0.77%) |
Dec 09, 2005 | 51.20 | 51.25 | 50.48 | 50.83 | 1,342,672 | -0.11(-0.22%) |
Dec 08, 2005 | 50.86 | 51.34 | 50.27 | 50.94 | 1,999,052 | +0.15(+0.29%) |
Dec 07, 2005 | 51.11 | 51.24 | 50.41 | 50.79 | 1,741,051 | -0.19(-0.37%) |
Dec 06, 2005 | 50.76 | 51.34 | 50.57 | 50.98 | 1,385,619 | +0.49(+0.96%) |
Dec 05, 2005 | 50.38 | 50.57 | 49.62 | 50.49 | 1,626,633 | +0.12(+0.24%) |
Dec 02, 2005 | 51.06 | 52.05 | 50.26 | 50.37 | 2,790,147 | -0.99(-1.93%) |
Dec 01, 2005 | 49.11 | 51.39 | 49.28 | 51.36 | 3,506,887 | +2.25(+4.57%) |
Nov 30, 2005 | 48.51 | 49.28 | 48.49 | 49.11 | 3,342,899 | +0.15(+0.31%) |
Nov 29, 2005 | 49.66 | 49.75 | 48.90 | 48.96 | 2,756,816 | -0.53(-1.08%) |
Nov 28, 2005 | 50.64 | 50.67 | 49.47 | 49.50 | 2,617,292 | -1.14(-2.26%) |
Nov 25, 2005 | 50.93 | 50.94 | 50.45 | 50.64 | 515,146 | +0.10(+0.20%) |
Nov 23, 2005 | 50.49 | 50.92 | 50.33 | 50.54 | 1,584,968 | +0.19(+0.37%) |
Nov 22, 2005 | 50.53 | 50.54 | 49.89 | 50.35 | 2,111,653 | -0.18(-0.35%) |
Nov 21, 2005 | 51.06 | 51.15 | 50.24 | 50.53 | 1,840,085 | -0.37(-0.72%) |
Nov 18, 2005 | 51.39 | 51.47 | 50.66 | 50.89 | 2,211,221 | +0.18(+0.35%) |
Nov 17, 2005 | 50.36 | 50.81 | 49.92 | 50.71 | 1,575,674 | +0.73(+1.46%) |
Nov 16, 2005 | 48.87 | 50.22 | 48.86 | 49.98 | 2,578,191 | +1.11(+2.28%) |
Nov 15, 2005 | 50.31 | 50.32 | 48.53 | 48.87 | 3,187,885 | -1.44(-2.87%) |
Nov 14, 2005 | 51.21 | 51.41 | 50.10 | 50.31 | 1,917,325 | -0.91(-1.77%) |
Nov 11, 2005 | 50.72 | 51.25 | 50.55 | 51.22 | 1,364,466 | +0.74(+1.46%) |
Nov 10, 2005 | 49.70 | 50.63 | 48.94 | 50.48 | 1,680,690 | +1.10(+2.24%) |
Nov 09, 2005 | 49.69 | 50.09 | 49.28 | 49.38 | 1,843,824 | -0.12(-0.25%) |
Nov 08, 2005 | 49.84 | 49.85 | 49.03 | 49.50 | 1,234,344 | -0.49(-0.97%) |
Nov 07, 2005 | 50.21 | 50.56 | 49.42 | 49.98 | 1,900,232 | +0.07(+0.15%) |
Nov 04, 2005 | 49.85 | 50.08 | 49.14 | 49.91 | 2,350,104 | -0.07(-0.15%) |
Nov 03, 2005 | 49.66 | 50.84 | 49.62 | 49.98 | 4,692,730 | +1.83(+3.79%) |
Nov 02, 2005 | 46.90 | 48.23 | 46.75 | 48.16 | 2,023,196 | +1.41(+3.02%) |
Nov 01, 2005 | 47.93 | 48.00 | 46.74 | 46.75 | 1,901,193 | -1.18(-2.46%) |
Oct 31, 2005 | 46.38 | 48.17 | 46.34 | 47.93 | 2,985,331 | +2.05(+4.47%) |
Oct 28, 2005 | 44.98 | 45.95 | 44.23 | 45.88 | 4,297,022 | +1.17(+2.62%) |
Oct 27, 2005 | 46.54 | 46.54 | 44.36 | 44.71 | 3,279,654 | -1.83(-3.94%) |
Oct 26, 2005 | 46.83 | 47.46 | 46.44 | 46.54 | 2,584,281 | -0.18(-0.38%) |
Oct 25, 2005 | 47.36 | 48.20 | 46.48 | 46.72 | 2,786,836 | -1.07(-2.23%) |
Oct 24, 2005 | 46.83 | 47.83 | 46.70 | 47.78 | 2,465,376 | +0.96(+2.06%) |
Oct 21, 2005 | 47.69 | 47.91 | 46.56 | 46.82 | 3,731,663 | -0.39(-0.83%) |
Oct 20, 2005 | 48.71 | 49.07 | 47.08 | 47.21 | 4,520,729 | -1.50(-3.07%) |
Oct 19, 2005 | 46.93 | 48.88 | 46.33 | 48.71 | 3,726,322 | +1.77(+3.77%) |
Oct 18, 2005 | 47.50 | 47.50 | 46.62 | 46.94 | 2,830,851 | -0.80(-1.67%) |
Oct 17, 2005 | 46.98 | 47.90 | 46.76 | 47.74 | 2,715,471 | +0.85(+1.82%) |
Oct 14, 2005 | 46.56 | 47.16 | 46.07 | 46.89 | 2,460,676 | +0.37(+0.80%) |
Oct 13, 2005 | 45.30 | 46.58 | 44.28 | 46.51 | 3,812,749 | +1.23(+2.71%) |
Oct 12, 2005 | 44.65 | 45.59 | 43.80 | 45.29 | 4,723,925 | +0.42(+0.94%) |
Oct 11, 2005 | 44.18 | 45.19 | 43.85 | 44.86 | 4,823,493 | +0.90(+2.04%) |
Oct 10, 2005 | 43.36 | 44.17 | 43.21 | 43.97 | 3,288,735 | +0.96(+2.24%) |
Oct 07, 2005 | 42.15 | 43.09 | 42.10 | 43.00 | 3,009,261 | +1.26(+3.03%) |
Oct 06, 2005 | 43.71 | 43.90 | 41.34 | 41.74 | 6,442,328 | -0.36(-0.85%) |
Oct 05, 2005 | 42.03 | 42.54 | 41.43 | 42.09 | 2,587,486 | -0.11(-0.27%) |
Oct 04, 2005 | 44.04 | 44.27 | 42.12 | 42.21 | 3,457,958 | -1.63(-3.72%) |