Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 43.30 | 43.43 | 43.19 | 43.29 | 136,943 | -0.31(-0.71%) |
Dec 29, 2005 | 43.96 | 43.98 | 43.55 | 43.60 | 53,049 | -0.33(-0.75%) |
Dec 28, 2005 | 44.05 | 44.05 | 43.77 | 43.93 | 17,063 | +0.01(+0.02%) |
Dec 27, 2005 | 44.43 | 44.56 | 43.88 | 43.92 | 31,063 | -0.37(-0.85%) |
Dec 23, 2005 | 44.38 | 44.46 | 44.24 | 44.30 | 54,033 | +0.09(+0.21%) |
Dec 22, 2005 | 44.09 | 44.30 | 44.02 | 44.20 | 29,095 | +0.22(+0.50%) |
Dec 21, 2005 | 44.03 | 44.19 | 43.80 | 43.98 | 63,987 | +0.17(+0.40%) |
Dec 20, 2005 | 44.00 | 44.01 | 43.67 | 43.81 | 169,538 | -0.15(-0.33%) |
Dec 19, 2005 | 44.54 | 44.55 | 43.94 | 43.96 | 23,188 | -0.60(-1.35%) |
Dec 16, 2005 | 44.66 | 44.70 | 44.46 | 44.56 | 28,329 | +0.00(+0.00%) |
Dec 15, 2005 | 44.82 | 44.82 | 44.44 | 44.56 | 100,629 | -0.11(-0.25%) |
Dec 14, 2005 | 44.83 | 44.83 | 44.44 | 44.67 | 19,688 | +0.02(+0.04%) |
Dec 13, 2005 | 44.63 | 44.83 | 44.46 | 44.65 | 25,157 | -0.07(-0.16%) |
Dec 12, 2005 | 44.76 | 44.85 | 44.53 | 44.72 | 247,745 | +0.16(+0.35%) |
Dec 09, 2005 | 44.40 | 44.60 | 44.19 | 44.57 | 27,126 | +0.30(+0.68%) |
Dec 08, 2005 | 44.72 | 44.72 | 44.03 | 44.27 | 31,720 | -0.30(-0.68%) |
Dec 07, 2005 | 44.80 | 44.82 | 44.42 | 44.57 | 38,392 | -0.16(-0.35%) |
Dec 06, 2005 | 45.89 | 45.19 | 44.72 | 44.72 | 32,267 | +0.08(+0.18%) |
Dec 05, 2005 | 44.92 | 44.94 | 44.46 | 44.64 | 172,929 | -0.39(-0.87%) |
Dec 02, 2005 | 44.90 | 45.16 | 44.82 | 45.04 | 37,736 | +0.06(+0.14%) |
Dec 01, 2005 | 44.48 | 45.04 | 44.48 | 44.97 | 31,610 | +0.82(+1.86%) |
Nov 30, 2005 | 44.26 | 44.40 | 44.15 | 44.15 | 26,251 | +0.00(+0.00%) |
Nov 29, 2005 | 44.50 | 44.58 | 44.10 | 44.15 | 45,720 | -0.17(-0.39%) |
Nov 28, 2005 | 44.64 | 44.64 | 44.26 | 44.32 | 31,173 | -0.27(-0.62%) |
Nov 25, 2005 | 44.48 | 44.62 | 44.45 | 44.60 | 6,890 | +0.12(+0.27%) |
Nov 23, 2005 | 44.45 | 44.71 | 44.41 | 44.48 | 23,516 | +0.25(+0.56%) |
Nov 22, 2005 | 43.88 | 44.36 | 43.88 | 44.23 | 35,439 | +0.35(+0.79%) |
Nov 21, 2005 | 43.77 | 43.97 | 43.61 | 43.88 | 19,907 | +0.00(+0.00%) |
Nov 18, 2005 | 43.93 | 44.07 | 43.66 | 43.88 | 73,831 | +0.27(+0.63%) |
Nov 17, 2005 | 43.11 | 43.61 | 43.11 | 43.61 | 56,221 | +0.57(+1.32%) |
Nov 16, 2005 | 43.06 | 43.06 | 42.86 | 43.04 | 27,673 | +0.10(+0.23%) |
Nov 15, 2005 | 42.96 | 43.32 | 42.84 | 42.94 | 31,610 | -0.06(-0.15%) |
Nov 14, 2005 | 42.97 | 43.13 | 42.92 | 43.01 | 30,079 | -0.01(-0.02%) |
Nov 11, 2005 | 43.23 | 43.23 | 42.97 | 43.02 | 39,048 | +0.08(+0.19%) |
Nov 10, 2005 | 42.55 | 42.95 | 42.27 | 42.93 | 56,549 | +0.38(+0.90%) |
Nov 09, 2005 | 42.55 | 42.71 | 42.38 | 42.55 | 30,735 | +0.05(+0.13%) |
Nov 08, 2005 | 42.33 | 42.77 | 42.33 | 42.49 | 142,521 | -0.21(-0.49%) |
Nov 07, 2005 | 42.59 | 42.75 | 42.46 | 42.70 | 37,298 | +0.27(+0.62%) |
Nov 04, 2005 | 42.42 | 42.53 | 42.20 | 42.44 | 19,578 | +0.14(+0.32%) |
Nov 03, 2005 | 42.24 | 42.42 | 42.02 | 42.30 | 35,657 | +0.60(+1.45%) |
Nov 02, 2005 | 41.32 | 41.83 | 41.21 | 41.70 | 182,992 | +0.44(+1.06%) |
Nov 01, 2005 | 41.40 | 41.41 | 41.12 | 41.26 | 71,643 | -0.05(-0.11%) |
Oct 31, 2005 | 41.13 | 41.53 | 41.00 | 41.31 | 54,142 | +0.61(+1.51%) |
Oct 28, 2005 | 40.54 | 40.77 | 40.27 | 40.69 | 13,125 | +0.19(+0.47%) |
Oct 27, 2005 | 40.96 | 40.96 | 40.47 | 40.50 | 29,095 | -0.40(-0.98%) |
Oct 26, 2005 | 41.00 | 41.42 | 40.90 | 40.90 | 30,735 | -0.24(-0.58%) |
Oct 25, 2005 | 41.32 | 41.41 | 40.88 | 41.14 | 71,862 | -0.29(-0.71%) |
Oct 24, 2005 | 41.14 | 41.81 | 40.98 | 41.43 | 35,876 | +0.49(+1.21%) |
Oct 21, 2005 | 41.14 | 41.19 | 40.86 | 40.94 | 47,470 | +0.27(+0.67%) |
Oct 20, 2005 | 41.23 | 41.23 | 40.59 | 40.67 | 72,081 | -0.37(-0.89%) |
Oct 19, 2005 | 40.22 | 41.03 | 40.22 | 41.03 | 32,704 | +0.49(+1.22%) |
Oct 18, 2005 | 40.63 | 40.72 | 40.46 | 40.54 | 53,377 | -0.05(-0.11%) |
Oct 17, 2005 | 40.41 | 40.63 | 40.35 | 40.58 | 17,828 | +0.17(+0.43%) |
Oct 14, 2005 | 40.56 | 40.56 | 40.14 | 40.41 | 80,722 | +0.16(+0.39%) |
Oct 13, 2005 | 40.03 | 40.40 | 39.86 | 40.25 | 54,361 | +0.25(+0.62%) |
Oct 12, 2005 | 40.00 | 40.39 | 39.87 | 40.01 | 99,973 | -0.34(-0.84%) |
Oct 11, 2005 | 40.69 | 40.74 | 40.21 | 40.35 | 33,251 | -0.25(-0.61%) |
Oct 10, 2005 | 40.87 | 40.92 | 40.53 | 40.59 | 21,875 | -0.38(-0.94%) |
Oct 07, 2005 | 41.10 | 41.10 | 40.84 | 40.98 | 40,032 | +0.29(+0.72%) |
Oct 06, 2005 | 41.27 | 41.33 | 40.62 | 40.68 | 82,581 | -0.51(-1.24%) |
Oct 05, 2005 | 41.69 | 41.83 | 41.20 | 41.20 | 16,188 | -0.59(-1.40%) |
Oct 04, 2005 | 42.19 | 42.39 | 41.78 | 41.78 | 15,094 | -0.53(-1.25%) |