Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 51.50 | 51.50 | 50.46 | 50.54 | 641,314 | -0.97(-1.89%) |
Dec 29, 2005 | 51.02 | 52.08 | 50.99 | 51.51 | 1,007,647 | +0.45(+0.88%) |
Dec 28, 2005 | 50.55 | 51.58 | 50.42 | 51.07 | 742,519 | +0.99(+1.98%) |
Dec 27, 2005 | 50.45 | 50.99 | 50.07 | 50.07 | 300,833 | -0.36(-0.72%) |
Dec 23, 2005 | 50.40 | 50.75 | 50.30 | 50.44 | 222,697 | +0.03(+0.07%) |
Dec 22, 2005 | 49.69 | 50.40 | 49.68 | 50.40 | 400,995 | +0.72(+1.44%) |
Dec 21, 2005 | 49.79 | 50.30 | 49.23 | 49.69 | 546,137 | +0.11(+0.23%) |
Dec 20, 2005 | 48.56 | 49.75 | 48.56 | 49.57 | 393,228 | +1.10(+2.28%) |
Dec 19, 2005 | 49.16 | 49.19 | 48.35 | 48.47 | 442,845 | -0.69(-1.40%) |
Dec 16, 2005 | 49.50 | 49.93 | 49.13 | 49.16 | 736,607 | -0.16(-0.31%) |
Dec 15, 2005 | 50.12 | 50.12 | 48.82 | 49.31 | 366,680 | -0.46(-0.92%) |
Dec 14, 2005 | 49.59 | 50.29 | 49.39 | 49.77 | 916,527 | +0.18(+0.37%) |
Dec 13, 2005 | 49.03 | 50.02 | 48.97 | 49.59 | 856,129 | +0.56(+1.14%) |
Dec 12, 2005 | 48.82 | 49.12 | 48.67 | 49.03 | 497,795 | +0.55(+1.14%) |
Dec 09, 2005 | 48.72 | 48.84 | 47.82 | 48.48 | 525,038 | -0.30(-0.62%) |
Dec 08, 2005 | 48.96 | 49.15 | 48.62 | 48.78 | 651,052 | -0.17(-0.35%) |
Dec 07, 2005 | 48.44 | 49.08 | 48.44 | 48.95 | 892,298 | +0.51(+1.05%) |
Dec 06, 2005 | 48.91 | 49.06 | 48.31 | 48.44 | 357,290 | -0.35(-0.72%) |
Dec 05, 2005 | 49.13 | 49.13 | 48.24 | 48.80 | 783,558 | -0.03(-0.05%) |
Dec 02, 2005 | 48.70 | 48.94 | 48.23 | 48.82 | 522,024 | +0.07(+0.14%) |
Dec 01, 2005 | 48.84 | 49.00 | 48.56 | 48.75 | 971,129 | -0.03(-0.07%) |
Nov 30, 2005 | 48.45 | 48.88 | 48.17 | 48.79 | 731,274 | +0.36(+0.75%) |
Nov 29, 2005 | 48.31 | 49.08 | 48.31 | 48.43 | 592,972 | +0.40(+0.83%) |
Nov 28, 2005 | 48.56 | 48.56 | 47.58 | 48.03 | 535,819 | -0.52(-1.07%) |
Nov 25, 2005 | 48.88 | 48.88 | 48.16 | 48.55 | 90,192 | -0.28(-0.58%) |
Nov 23, 2005 | 48.54 | 49.05 | 48.26 | 48.83 | 465,915 | +0.30(+0.62%) |
Nov 22, 2005 | 48.50 | 48.65 | 47.56 | 48.53 | 429,745 | +0.03(+0.07%) |
Nov 21, 2005 | 48.82 | 49.01 | 48.04 | 48.50 | 387,895 | -0.12(-0.25%) |
Nov 18, 2005 | 49.17 | 49.21 | 48.32 | 48.62 | 453,394 | +0.20(+0.41%) |
Nov 17, 2005 | 48.00 | 48.45 | 47.56 | 48.42 | 566,888 | +0.78(+1.63%) |
Nov 16, 2005 | 47.27 | 47.80 | 47.24 | 47.64 | 497,215 | +0.47(+1.01%) |
Nov 15, 2005 | 47.81 | 48.09 | 47.14 | 47.17 | 652,791 | -0.85(-1.78%) |
Nov 14, 2005 | 47.28 | 48.19 | 46.99 | 48.02 | 698,930 | +0.97(+2.05%) |
Nov 11, 2005 | 46.76 | 47.19 | 46.26 | 47.05 | 349,639 | +0.17(+0.37%) |
Nov 10, 2005 | 46.32 | 46.96 | 45.54 | 46.88 | 776,138 | +0.52(+1.12%) |
Nov 09, 2005 | 45.49 | 46.49 | 45.49 | 46.36 | 540,224 | +0.80(+1.76%) |
Nov 08, 2005 | 46.21 | 46.22 | 45.14 | 45.56 | 637,488 | -0.82(-1.77%) |
Nov 07, 2005 | 46.19 | 46.43 | 45.80 | 46.38 | 496,056 | -0.08(-0.17%) |
Nov 04, 2005 | 46.24 | 46.53 | 45.70 | 46.46 | 569,206 | +0.22(+0.48%) |
Nov 03, 2005 | 47.44 | 47.44 | 46.12 | 46.24 | 973,448 | -1.24(-2.62%) |
Nov 02, 2005 | 45.68 | 47.62 | 45.51 | 47.48 | 1,617,081 | +1.71(+3.73%) |
Nov 01, 2005 | 44.83 | 46.17 | 44.80 | 45.77 | 916,179 | +0.83(+1.84%) |
Oct 31, 2005 | 44.37 | 45.29 | 44.37 | 44.94 | 853,346 | +0.62(+1.40%) |
Oct 28, 2005 | 44.12 | 44.32 | 43.74 | 44.32 | 797,237 | +0.76(+1.74%) |
Oct 27, 2005 | 43.73 | 43.84 | 43.31 | 43.56 | 477,739 | -0.09(-0.20%) |
Oct 26, 2005 | 43.95 | 44.64 | 43.65 | 43.65 | 681,077 | -0.41(-0.94%) |
Oct 25, 2005 | 45.09 | 45.09 | 43.78 | 44.06 | 1,062,365 | -1.03(-2.28%) |
Oct 24, 2005 | 43.99 | 45.69 | 43.95 | 45.09 | 1,524,454 | +1.79(+4.12%) |
Oct 21, 2005 | 43.52 | 43.84 | 43.06 | 43.30 | 811,844 | +0.01(+0.02%) |
Oct 20, 2005 | 45.70 | 45.70 | 42.91 | 43.29 | 1,319,029 | +0.25(+0.58%) |
Oct 19, 2005 | 42.31 | 43.52 | 41.91 | 43.04 | 1,161,483 | +0.99(+2.36%) |
Oct 18, 2005 | 42.35 | 42.50 | 41.97 | 42.05 | 813,815 | -0.59(-1.38%) |
Oct 17, 2005 | 42.04 | 42.70 | 42.00 | 42.64 | 989,330 | +0.80(+1.92%) |
Oct 14, 2005 | 41.58 | 41.97 | 41.58 | 41.84 | 1,129,255 | +0.28(+0.69%) |
Oct 13, 2005 | 41.51 | 41.82 | 41.03 | 41.55 | 1,082,652 | +0.39(+0.94%) |
Oct 12, 2005 | 43.08 | 43.09 | 40.89 | 41.16 | 2,006,367 | -1.91(-4.45%) |
Oct 11, 2005 | 42.84 | 43.32 | 42.83 | 43.08 | 1,533,149 | +0.24(+0.56%) |
Oct 10, 2005 | 43.53 | 43.85 | 42.75 | 42.84 | 553,672 | -0.63(-1.45%) |
Oct 07, 2005 | 43.13 | 43.60 | 42.83 | 43.47 | 579,060 | +0.66(+1.53%) |
Oct 06, 2005 | 43.04 | 43.41 | 42.64 | 42.81 | 1,013,559 | -0.15(-0.34%) |
Oct 05, 2005 | 44.42 | 44.48 | 42.96 | 42.96 | 909,455 | -1.83(-4.08%) |
Oct 04, 2005 | 45.41 | 45.62 | 44.79 | 44.79 | 332,481 | -0.53(-1.18%) |