Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 47.84 | 47.99 | 47.45 | 47.67 | 2,952,385 | -0.45(-0.94%) |
Dec 29, 2005 | 48.43 | 48.84 | 48.11 | 48.12 | 2,341,508 | -0.34(-0.71%) |
Dec 28, 2005 | 48.65 | 48.65 | 48.19 | 48.46 | 2,358,061 | -0.13(-0.26%) |
Dec 27, 2005 | 49.07 | 49.17 | 48.55 | 48.59 | 2,578,922 | -0.34(-0.70%) |
Dec 23, 2005 | 48.83 | 49.08 | 48.69 | 48.93 | 2,484,020 | +0.19(+0.39%) |
Dec 22, 2005 | 48.84 | 49.02 | 48.67 | 48.74 | 4,366,465 | +0.14(+0.29%) |
Dec 21, 2005 | 48.33 | 49.39 | 48.20 | 48.60 | 8,542,494 | +0.88(+1.85%) |
Dec 20, 2005 | 47.83 | 48.08 | 47.49 | 47.72 | 3,496,892 | +0.10(+0.21%) |
Dec 19, 2005 | 48.34 | 48.46 | 47.56 | 47.62 | 2,767,939 | -0.60(-1.25%) |
Dec 16, 2005 | 48.39 | 48.73 | 48.13 | 48.22 | 4,726,212 | -0.16(-0.33%) |
Dec 15, 2005 | 48.30 | 48.60 | 47.91 | 48.38 | 3,391,900 | +0.09(+0.18%) |
Dec 14, 2005 | 47.89 | 48.38 | 47.89 | 48.29 | 3,127,844 | +0.46(+0.97%) |
Dec 13, 2005 | 48.46 | 48.46 | 47.39 | 47.83 | 4,278,183 | -0.12(-0.25%) |
Dec 12, 2005 | 48.26 | 48.30 | 47.59 | 47.95 | 3,118,070 | -0.13(-0.26%) |
Dec 09, 2005 | 47.81 | 48.16 | 47.77 | 48.08 | 3,455,274 | +0.49(+1.03%) |
Dec 08, 2005 | 48.75 | 48.81 | 47.26 | 47.59 | 6,938,609 | -1.38(-2.82%) |
Dec 07, 2005 | 49.00 | 49.29 | 48.65 | 48.97 | 3,479,866 | +0.03(+0.05%) |
Dec 06, 2005 | 48.53 | 49.50 | 48.52 | 48.95 | 5,003,983 | +0.71(+1.47%) |
Dec 05, 2005 | 48.82 | 48.91 | 47.89 | 48.23 | 5,423,163 | -0.89(-1.82%) |
Dec 02, 2005 | 49.29 | 49.35 | 48.92 | 49.13 | 4,411,394 | -0.39(-0.79%) |
Dec 01, 2005 | 49.64 | 49.89 | 49.44 | 49.52 | 3,064,155 | +0.11(+0.22%) |
Nov 30, 2005 | 50.04 | 50.19 | 49.41 | 49.41 | 3,531,101 | -0.37(-0.75%) |
Nov 29, 2005 | 49.97 | 50.38 | 49.68 | 49.79 | 3,867,201 | -0.18(-0.36%) |
Nov 28, 2005 | 50.61 | 50.63 | 49.74 | 49.97 | 3,140,298 | -0.49(-0.97%) |
Nov 25, 2005 | 50.52 | 50.65 | 50.43 | 50.45 | 1,978,135 | +0.20(+0.40%) |
Nov 23, 2005 | 50.56 | 50.59 | 50.19 | 50.25 | 3,456,220 | -0.36(-0.70%) |
Nov 22, 2005 | 50.05 | 50.73 | 49.93 | 50.61 | 8,343,388 | +1.01(+2.03%) |
Nov 21, 2005 | 49.62 | 49.76 | 49.33 | 49.60 | 4,778,235 | +0.03(+0.05%) |
Nov 18, 2005 | 48.73 | 49.61 | 48.84 | 49.57 | 7,318,850 | +0.84(+1.73%) |
Nov 17, 2005 | 48.09 | 48.73 | 47.98 | 48.73 | 5,746,651 | +0.88(+1.83%) |
Nov 16, 2005 | 48.09 | 48.20 | 47.54 | 47.85 | 3,953,591 | -0.08(-0.16%) |
Nov 15, 2005 | 48.96 | 49.00 | 47.90 | 47.93 | 5,795,679 | -1.03(-2.10%) |
Nov 14, 2005 | 48.68 | 49.09 | 48.56 | 48.96 | 4,606,086 | +0.58(+1.21%) |
Nov 11, 2005 | 48.04 | 48.44 | 47.91 | 48.37 | 4,263,522 | +0.36(+0.75%) |
Nov 10, 2005 | 47.54 | 48.01 | 47.26 | 48.01 | 3,941,610 | +0.63(+1.33%) |
Nov 09, 2005 | 47.38 | 47.58 | 47.13 | 47.38 | 3,840,402 | +0.01(+0.01%) |
Nov 08, 2005 | 47.13 | 47.54 | 47.13 | 47.38 | 2,121,908 | -0.08(-0.16%) |
Nov 07, 2005 | 47.01 | 47.50 | 46.99 | 47.45 | 3,445,973 | +0.45(+0.96%) |
Nov 04, 2005 | 47.10 | 47.11 | 46.62 | 47.00 | 2,713,079 | -0.10(-0.22%) |
Nov 03, 2005 | 46.94 | 47.51 | 46.91 | 47.11 | 5,630,939 | +0.24(+0.51%) |
Nov 02, 2005 | 46.18 | 46.99 | 45.98 | 46.86 | 4,299,781 | +0.69(+1.48%) |
Nov 01, 2005 | 46.29 | 46.56 | 46.06 | 46.18 | 3,365,101 | -0.09(-0.19%) |
Oct 31, 2005 | 46.62 | 46.65 | 46.22 | 46.27 | 3,805,404 | +0.08(+0.16%) |
Oct 28, 2005 | 46.04 | 46.22 | 45.79 | 46.19 | 3,245,290 | +0.54(+1.18%) |
Oct 27, 2005 | 46.20 | 46.24 | 45.65 | 45.65 | 3,221,958 | -0.53(-1.14%) |
Oct 26, 2005 | 46.64 | 46.93 | 46.18 | 46.18 | 3,104,197 | -0.46(-0.98%) |
Oct 25, 2005 | 46.75 | 46.93 | 46.25 | 46.64 | 3,805,089 | -0.23(-0.50%) |
Oct 24, 2005 | 45.84 | 46.89 | 45.63 | 46.87 | 5,192,212 | +1.40(+3.08%) |
Oct 21, 2005 | 46.31 | 46.59 | 45.45 | 45.47 | 7,968,822 | -0.48(-1.05%) |
Oct 20, 2005 | 45.67 | 46.12 | 45.05 | 45.95 | 7,172,397 | +1.02(+2.27%) |
Oct 19, 2005 | 43.99 | 45.20 | 43.78 | 44.93 | 4,621,693 | +0.86(+1.94%) |
Oct 18, 2005 | 44.77 | 44.94 | 44.02 | 44.07 | 3,516,598 | -0.58(-1.31%) |
Oct 17, 2005 | 44.66 | 45.01 | 44.16 | 44.66 | 3,502,567 | +0.25(+0.56%) |
Oct 14, 2005 | 43.74 | 44.56 | 43.58 | 44.41 | 4,766,569 | +1.19(+2.76%) |
Oct 13, 2005 | 43.29 | 43.56 | 43.01 | 43.22 | 3,789,167 | -0.37(-0.86%) |
Oct 12, 2005 | 43.80 | 44.40 | 43.28 | 43.59 | 3,909,450 | -0.47(-1.07%) |
Oct 11, 2005 | 43.66 | 44.40 | 43.65 | 44.06 | 4,315,388 | +0.40(+0.92%) |
Oct 10, 2005 | 43.56 | 43.90 | 43.42 | 43.66 | 2,873,562 | +0.25(+0.57%) |
Oct 07, 2005 | 43.48 | 43.91 | 43.06 | 43.41 | 3,036,252 | +0.09(+0.20%) |
Oct 06, 2005 | 42.60 | 44.12 | 42.60 | 43.33 | 6,305,032 | +0.89(+2.09%) |
Oct 05, 2005 | 43.15 | 43.37 | 42.44 | 42.44 | 5,260,788 | -0.92(-2.12%) |
Oct 04, 2005 | 44.12 | 44.18 | 43.36 | 43.36 | 3,269,883 | -0.62(-1.40%) |