Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 49.05 | 49.17 | 48.63 | 48.66 | 2,752,954 | -0.50(-1.01%) |
Dec 29, 2005 | 49.20 | 49.40 | 49.04 | 49.16 | 2,188,221 | +0.06(+0.12%) |
Dec 28, 2005 | 48.72 | 49.27 | 48.69 | 49.10 | 2,592,580 | +0.51(+1.06%) |
Dec 27, 2005 | 49.38 | 49.60 | 48.57 | 48.59 | 2,909,188 | -0.77(-1.55%) |
Dec 23, 2005 | 48.91 | 49.56 | 46.13 | 49.35 | 1,745,003 | -0.03(-0.05%) |
Dec 22, 2005 | 49.28 | 49.57 | 48.79 | 49.38 | 3,800,721 | +0.37(+0.76%) |
Dec 21, 2005 | 48.74 | 49.13 | 48.70 | 49.01 | 3,057,299 | +0.39(+0.80%) |
Dec 20, 2005 | 48.55 | 49.14 | 48.54 | 48.62 | 4,736,528 | -0.09(-0.18%) |
Dec 19, 2005 | 48.29 | 48.82 | 48.25 | 48.71 | 4,349,528 | +0.30(+0.62%) |
Dec 16, 2005 | 48.66 | 49.09 | 48.29 | 48.41 | 7,574,049 | -0.25(-0.52%) |
Dec 15, 2005 | 48.70 | 48.96 | 48.33 | 48.66 | 4,636,672 | -0.04(-0.08%) |
Dec 14, 2005 | 48.24 | 48.92 | 48.24 | 48.69 | 3,348,584 | +0.38(+0.78%) |
Dec 13, 2005 | 48.60 | 48.85 | 48.15 | 48.32 | 3,915,069 | -0.10(-0.21%) |
Dec 12, 2005 | 48.90 | 49.08 | 48.21 | 48.42 | 3,170,532 | -0.47(-0.96%) |
Dec 09, 2005 | 48.64 | 49.03 | 48.29 | 48.89 | 4,023,365 | +0.58(+1.20%) |
Dec 08, 2005 | 48.87 | 48.97 | 48.25 | 48.31 | 3,578,554 | -0.28(-0.57%) |
Dec 07, 2005 | 49.23 | 49.54 | 48.41 | 48.59 | 6,063,954 | -0.20(-0.41%) |
Dec 06, 2005 | 49.26 | 49.42 | 48.68 | 48.79 | 5,492,213 | -0.39(-0.79%) |
Dec 05, 2005 | 49.67 | 50.10 | 49.06 | 49.18 | 4,557,680 | -0.68(-1.36%) |
Dec 02, 2005 | 49.64 | 50.07 | 49.57 | 49.86 | 2,762,191 | +0.08(+0.16%) |
Dec 01, 2005 | 49.46 | 50.13 | 49.44 | 49.77 | 4,453,206 | +0.50(+1.01%) |
Nov 30, 2005 | 49.25 | 49.73 | 49.12 | 49.28 | 4,649,254 | +0.08(+0.17%) |
Nov 29, 2005 | 49.11 | 49.45 | 49.08 | 49.20 | 3,829,547 | +0.09(+0.19%) |
Nov 28, 2005 | 49.28 | 49.32 | 48.93 | 49.10 | 3,611,999 | -0.08(-0.15%) |
Nov 25, 2005 | 49.02 | 49.20 | 48.82 | 49.18 | 1,855,369 | +0.12(+0.24%) |
Nov 23, 2005 | 49.02 | 49.22 | 48.84 | 49.06 | 4,196,480 | -0.09(-0.19%) |
Nov 22, 2005 | 49.67 | 49.81 | 48.76 | 49.15 | 6,504,942 | -0.60(-1.20%) |
Nov 21, 2005 | 49.23 | 49.84 | 49.05 | 49.75 | 4,104,428 | +0.67(+1.37%) |
Nov 18, 2005 | 49.45 | 49.45 | 48.76 | 49.08 | 5,892,591 | +0.57(+1.16%) |
Nov 17, 2005 | 48.54 | 48.63 | 48.09 | 48.51 | 6,307,302 | +0.22(+0.46%) |
Nov 16, 2005 | 49.01 | 49.38 | 48.05 | 48.29 | 7,885,401 | -0.72(-1.47%) |
Nov 15, 2005 | 48.71 | 49.34 | 48.64 | 49.01 | 4,112,869 | +0.27(+0.55%) |
Nov 14, 2005 | 48.57 | 48.88 | 48.49 | 48.74 | 3,671,243 | +0.05(+0.10%) |
Nov 11, 2005 | 48.61 | 48.82 | 48.52 | 48.69 | 3,305,425 | +0.23(+0.48%) |
Nov 10, 2005 | 47.78 | 48.54 | 47.57 | 48.46 | 4,785,898 | +0.68(+1.43%) |
Nov 09, 2005 | 47.70 | 48.14 | 47.61 | 47.78 | 3,845,950 | +0.09(+0.18%) |
Nov 08, 2005 | 47.63 | 47.96 | 47.41 | 47.69 | 3,017,962 | +0.06(+0.13%) |
Nov 07, 2005 | 47.17 | 47.93 | 47.31 | 47.63 | 2,900,588 | +0.45(+0.96%) |
Nov 04, 2005 | 47.31 | 47.66 | 47.02 | 47.17 | 3,943,417 | -0.01(-0.01%) |
Nov 03, 2005 | 47.28 | 47.55 | 46.85 | 47.18 | 4,017,313 | -0.01(-0.01%) |
Nov 02, 2005 | 47.14 | 47.35 | 46.72 | 47.19 | 5,855,483 | +0.18(+0.39%) |
Nov 01, 2005 | 47.41 | 47.41 | 46.79 | 47.01 | 5,954,383 | -0.70(-1.47%) |
Oct 31, 2005 | 47.87 | 48.02 | 47.43 | 47.71 | 5,661,824 | -0.16(-0.34%) |
Oct 28, 2005 | 47.25 | 47.87 | 46.97 | 47.87 | 4,619,632 | +0.90(+1.91%) |
Oct 27, 2005 | 47.36 | 47.66 | 46.94 | 46.97 | 3,073,702 | -0.23(-0.48%) |
Oct 26, 2005 | 47.46 | 47.83 | 47.20 | 47.20 | 3,204,614 | -0.31(-0.66%) |
Oct 25, 2005 | 47.56 | 47.90 | 47.18 | 47.51 | 4,999,306 | +0.07(+0.15%) |
Oct 24, 2005 | 47.34 | 47.49 | 47.08 | 47.44 | 3,783,043 | +0.42(+0.89%) |
Oct 21, 2005 | 46.94 | 47.50 | 46.92 | 47.02 | 4,955,350 | -0.01(-0.01%) |
Oct 20, 2005 | 47.50 | 47.69 | 46.79 | 47.03 | 5,306,835 | -0.47(-0.99%) |
Oct 19, 2005 | 46.92 | 47.50 | 46.55 | 47.50 | 6,661,335 | +0.59(+1.26%) |
Oct 18, 2005 | 46.03 | 47.34 | 45.89 | 46.91 | 11,173,149 | +1.41(+3.09%) |
Oct 17, 2005 | 44.59 | 45.64 | 44.44 | 45.50 | 7,544,268 | +1.10(+2.47%) |
Oct 14, 2005 | 44.13 | 44.44 | 44.00 | 44.41 | 4,086,432 | +0.41(+0.93%) |
Oct 13, 2005 | 44.02 | 44.51 | 43.77 | 44.00 | 5,423,254 | -0.19(-0.44%) |
Oct 12, 2005 | 44.14 | 44.74 | 44.05 | 44.19 | 5,939,731 | -0.11(-0.24%) |
Oct 11, 2005 | 44.74 | 44.77 | 44.17 | 44.30 | 4,556,884 | -0.53(-1.18%) |
Oct 10, 2005 | 45.21 | 45.33 | 44.74 | 44.83 | 3,119,728 | -0.21(-0.47%) |
Oct 07, 2005 | 44.90 | 45.20 | 44.75 | 45.04 | 3,673,950 | +0.39(+0.87%) |
Oct 06, 2005 | 44.81 | 45.06 | 44.26 | 44.65 | 6,244,713 | -0.04(-0.08%) |
Oct 05, 2005 | 44.84 | 45.17 | 44.68 | 44.69 | 5,150,602 | -0.21(-0.46%) |
Oct 04, 2005 | 45.54 | 45.77 | 44.86 | 44.90 | 3,807,250 | -0.65(-1.42%) |