Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 48.36 | 48.51 | 47.97 | 48.19 | 2,920,551 | -0.46(-0.94%) |
Dec 29, 2005 | 48.96 | 49.37 | 48.64 | 48.65 | 2,316,261 | -0.35(-0.71%) |
Dec 28, 2005 | 49.18 | 49.18 | 48.72 | 48.99 | 2,332,636 | -0.13(-0.26%) |
Dec 27, 2005 | 49.60 | 49.71 | 49.07 | 49.12 | 2,551,116 | -0.35(-0.70%) |
Dec 23, 2005 | 49.36 | 49.62 | 49.22 | 49.47 | 2,457,236 | +0.19(+0.39%) |
Dec 22, 2005 | 49.38 | 49.56 | 49.20 | 49.27 | 4,319,384 | +0.14(+0.29%) |
Dec 21, 2005 | 48.86 | 49.93 | 48.72 | 49.13 | 8,450,387 | +0.89(+1.85%) |
Dec 20, 2005 | 48.35 | 48.61 | 48.00 | 48.24 | 3,459,188 | +0.10(+0.21%) |
Dec 19, 2005 | 48.86 | 48.98 | 48.08 | 48.14 | 2,738,095 | -0.61(-1.25%) |
Dec 16, 2005 | 48.91 | 49.26 | 48.66 | 48.75 | 4,675,252 | -0.16(-0.33%) |
Dec 15, 2005 | 48.82 | 49.13 | 48.43 | 48.91 | 3,355,328 | +0.09(+0.18%) |
Dec 14, 2005 | 48.41 | 48.91 | 48.41 | 48.82 | 3,094,119 | +0.47(+0.97%) |
Dec 13, 2005 | 48.99 | 48.99 | 47.91 | 48.35 | 4,232,055 | -0.12(-0.25%) |
Dec 12, 2005 | 48.79 | 48.82 | 48.11 | 48.47 | 3,084,450 | -0.13(-0.26%) |
Dec 09, 2005 | 48.33 | 48.68 | 48.29 | 48.60 | 3,418,018 | +0.49(+1.03%) |
Dec 08, 2005 | 49.28 | 49.34 | 47.77 | 48.11 | 6,863,795 | -1.40(-2.82%) |
Dec 07, 2005 | 49.54 | 49.83 | 49.18 | 49.50 | 3,442,345 | +0.03(+0.05%) |
Dec 06, 2005 | 49.06 | 50.04 | 49.05 | 49.48 | 4,950,029 | +0.72(+1.47%) |
Dec 05, 2005 | 49.35 | 49.44 | 48.41 | 48.76 | 5,364,688 | -0.90(-1.82%) |
Dec 02, 2005 | 49.83 | 49.89 | 49.45 | 49.66 | 4,363,829 | -0.40(-0.79%) |
Dec 01, 2005 | 50.18 | 50.43 | 49.98 | 50.06 | 3,031,117 | +0.11(+0.22%) |
Nov 30, 2005 | 50.58 | 50.74 | 49.95 | 49.95 | 3,493,028 | -0.38(-0.75%) |
Nov 29, 2005 | 50.52 | 50.93 | 50.22 | 50.33 | 3,825,504 | -0.18(-0.36%) |
Nov 28, 2005 | 51.17 | 51.18 | 50.29 | 50.51 | 3,106,438 | -0.49(-0.97%) |
Nov 25, 2005 | 51.08 | 51.20 | 50.98 | 51.00 | 1,956,806 | +0.21(+0.40%) |
Nov 23, 2005 | 51.11 | 51.14 | 50.74 | 50.80 | 3,418,954 | -0.36(-0.70%) |
Nov 22, 2005 | 50.59 | 51.28 | 50.47 | 51.16 | 8,253,427 | +1.02(+2.03%) |
Nov 21, 2005 | 50.16 | 50.31 | 49.87 | 50.14 | 4,726,715 | +0.03(+0.05%) |
Nov 18, 2005 | 49.26 | 50.15 | 49.38 | 50.11 | 7,239,936 | +0.85(+1.73%) |
Nov 17, 2005 | 48.61 | 49.26 | 48.50 | 49.26 | 5,684,689 | +0.88(+1.83%) |
Nov 16, 2005 | 48.61 | 48.73 | 48.06 | 48.38 | 3,910,962 | -0.08(-0.16%) |
Nov 15, 2005 | 49.49 | 49.54 | 48.42 | 48.45 | 5,733,188 | -1.04(-2.10%) |
Nov 14, 2005 | 49.21 | 49.63 | 49.09 | 49.49 | 4,556,422 | +0.59(+1.21%) |
Nov 11, 2005 | 48.56 | 48.97 | 48.43 | 48.90 | 4,217,552 | +0.37(+0.75%) |
Nov 10, 2005 | 48.06 | 48.54 | 47.78 | 48.54 | 3,899,110 | +0.63(+1.33%) |
Nov 09, 2005 | 47.90 | 48.09 | 47.64 | 47.90 | 3,798,993 | +0.01(+0.01%) |
Nov 08, 2005 | 47.64 | 48.06 | 47.64 | 47.89 | 2,099,029 | -0.08(-0.16%) |
Nov 07, 2005 | 47.52 | 48.02 | 47.50 | 47.97 | 3,408,817 | +0.46(+0.96%) |
Nov 04, 2005 | 47.61 | 47.62 | 47.13 | 47.52 | 2,683,825 | -0.10(-0.22%) |
Nov 03, 2005 | 47.45 | 48.03 | 47.42 | 47.62 | 5,570,225 | +0.24(+0.51%) |
Nov 02, 2005 | 46.68 | 47.50 | 46.48 | 47.38 | 4,253,419 | +0.69(+1.48%) |
Nov 01, 2005 | 46.80 | 47.07 | 46.56 | 46.68 | 3,328,817 | -0.09(-0.19%) |
Oct 31, 2005 | 47.13 | 47.16 | 46.72 | 46.77 | 3,764,373 | +0.08(+0.16%) |
Oct 28, 2005 | 46.54 | 46.73 | 46.29 | 46.70 | 3,210,298 | +0.55(+1.18%) |
Oct 27, 2005 | 46.71 | 46.74 | 46.14 | 46.15 | 3,187,218 | -0.53(-1.14%) |
Oct 26, 2005 | 47.15 | 47.45 | 46.68 | 46.68 | 3,070,727 | -0.46(-0.98%) |
Oct 25, 2005 | 47.26 | 47.45 | 46.75 | 47.14 | 3,764,061 | -0.24(-0.50%) |
Oct 24, 2005 | 46.34 | 47.40 | 46.12 | 47.38 | 5,136,228 | +1.42(+3.08%) |
Oct 21, 2005 | 46.81 | 47.10 | 45.94 | 45.96 | 7,882,900 | -0.49(-1.05%) |
Oct 20, 2005 | 46.17 | 46.62 | 45.54 | 46.45 | 7,095,062 | +1.03(+2.27%) |
Oct 19, 2005 | 44.47 | 45.69 | 44.26 | 45.42 | 4,571,860 | +0.87(+1.94%) |
Oct 18, 2005 | 45.26 | 45.43 | 44.50 | 44.55 | 3,478,681 | -0.59(-1.31%) |
Oct 17, 2005 | 45.14 | 45.50 | 44.64 | 45.14 | 3,464,802 | +0.25(+0.56%) |
Oct 14, 2005 | 44.22 | 45.05 | 44.05 | 44.89 | 4,715,175 | +1.21(+2.76%) |
Oct 13, 2005 | 43.77 | 44.03 | 43.48 | 43.69 | 3,748,311 | -0.38(-0.86%) |
Oct 12, 2005 | 44.28 | 44.89 | 43.75 | 44.07 | 3,867,298 | -0.47(-1.07%) |
Oct 11, 2005 | 44.14 | 44.88 | 44.12 | 44.54 | 4,268,858 | +0.40(+0.92%) |
Oct 10, 2005 | 44.03 | 44.37 | 43.89 | 44.14 | 2,842,578 | +0.25(+0.57%) |
Oct 07, 2005 | 43.96 | 44.39 | 43.53 | 43.89 | 3,003,514 | +0.09(+0.21%) |
Oct 06, 2005 | 43.06 | 44.60 | 43.06 | 43.80 | 6,237,049 | +0.90(+2.09%) |
Oct 05, 2005 | 43.62 | 43.84 | 42.90 | 42.90 | 5,204,064 | -0.93(-2.12%) |
Oct 04, 2005 | 44.60 | 44.66 | 43.83 | 43.83 | 3,234,626 | -0.62(-1.40%) |