Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 47.44 | 47.81 | 47.27 | 47.64 | 9,401,190 | -0.12(-0.24%) |
Dec 29, 2005 | 47.99 | 48.14 | 47.66 | 47.76 | 6,829,449 | -0.37(-0.77%) |
Dec 28, 2005 | 48.17 | 48.44 | 47.99 | 48.13 | 6,619,652 | +0.03(+0.06%) |
Dec 27, 2005 | 48.39 | 48.98 | 48.04 | 48.10 | 7,553,042 | -0.28(-0.59%) |
Dec 23, 2005 | 48.69 | 48.80 | 48.33 | 48.39 | 6,239,050 | +0.15(+0.31%) |
Dec 22, 2005 | 47.88 | 48.24 | 47.70 | 48.23 | 11,341,468 | +0.06(+0.12%) |
Dec 21, 2005 | 47.79 | 48.69 | 47.79 | 48.18 | 11,812,822 | +0.37(+0.78%) |
Dec 20, 2005 | 48.08 | 48.17 | 47.56 | 47.81 | 9,103,057 | -0.16(-0.34%) |
Dec 19, 2005 | 48.24 | 48.46 | 47.90 | 47.97 | 8,601,338 | -0.35(-0.73%) |
Dec 16, 2005 | 48.62 | 48.69 | 48.11 | 48.32 | 12,764,155 | -0.09(-0.19%) |
Dec 15, 2005 | 48.04 | 48.47 | 47.96 | 48.41 | 10,620,808 | +0.23(+0.48%) |
Dec 14, 2005 | 48.48 | 48.66 | 48.08 | 48.18 | 12,356,293 | -0.34(-0.69%) |
Dec 13, 2005 | 48.98 | 49.21 | 48.40 | 48.52 | 21,644,476 | -1.30(-2.62%) |
Dec 12, 2005 | 50.43 | 50.63 | 49.71 | 49.82 | 10,427,919 | -0.59(-1.16%) |
Dec 09, 2005 | 50.31 | 50.48 | 50.04 | 50.41 | 11,148,579 | -0.31(-0.61%) |
Dec 08, 2005 | 51.34 | 51.53 | 50.23 | 50.72 | 9,984,171 | -0.71(-1.38%) |
Dec 07, 2005 | 51.59 | 52.12 | 51.27 | 51.42 | 9,116,514 | -0.24(-0.47%) |
Dec 06, 2005 | 51.33 | 52.07 | 51.33 | 51.67 | 8,404,826 | +0.41(+0.80%) |
Dec 05, 2005 | 51.24 | 51.38 | 50.84 | 51.25 | 6,941,939 | -0.13(-0.25%) |
Dec 02, 2005 | 51.59 | 51.67 | 51.21 | 51.38 | 8,161,558 | -0.32(-0.63%) |
Dec 01, 2005 | 51.67 | 52.01 | 51.61 | 51.71 | 8,054,589 | +0.18(+0.35%) |
Nov 30, 2005 | 51.61 | 51.96 | 51.43 | 51.53 | 10,388,927 | -0.12(-0.22%) |
Nov 29, 2005 | 51.69 | 52.13 | 51.60 | 51.64 | 8,880,148 | -0.01(-0.01%) |
Nov 28, 2005 | 51.47 | 51.83 | 51.44 | 51.65 | 8,967,966 | +0.18(+0.35%) |
Nov 25, 2005 | 51.56 | 51.77 | 51.36 | 51.47 | 3,794,464 | +0.00(+0.00%) |
Nov 23, 2005 | 51.08 | 51.81 | 50.98 | 51.47 | 9,315,442 | +0.47(+0.92%) |
Nov 22, 2005 | 50.36 | 51.05 | 50.36 | 51.00 | 9,983,653 | +0.41(+0.80%) |
Nov 21, 2005 | 50.77 | 50.93 | 50.43 | 50.59 | 8,295,096 | -0.28(-0.55%) |
Nov 18, 2005 | 51.01 | 51.01 | 50.52 | 50.87 | 13,777,772 | +0.51(+1.01%) |
Nov 17, 2005 | 49.95 | 50.41 | 49.71 | 50.36 | 9,133,077 | +0.20(+0.40%) |
Nov 16, 2005 | 49.53 | 50.18 | 49.49 | 50.16 | 11,549,368 | +0.59(+1.18%) |
Nov 15, 2005 | 48.70 | 49.79 | 48.70 | 49.57 | 11,785,217 | +0.68(+1.39%) |
Nov 14, 2005 | 48.83 | 49.27 | 48.75 | 48.90 | 6,755,088 | -0.11(-0.22%) |
Nov 11, 2005 | 48.80 | 49.17 | 48.77 | 49.01 | 8,352,721 | +0.32(+0.67%) |
Nov 10, 2005 | 47.93 | 48.86 | 47.70 | 48.68 | 8,164,146 | +0.67(+1.39%) |
Nov 09, 2005 | 47.94 | 48.30 | 47.81 | 48.01 | 6,791,147 | -0.18(-0.37%) |
Nov 08, 2005 | 48.35 | 48.63 | 48.17 | 48.19 | 6,552,710 | -0.27(-0.55%) |
Nov 07, 2005 | 48.17 | 48.60 | 48.15 | 48.46 | 7,686,408 | +0.35(+0.74%) |
Nov 04, 2005 | 48.06 | 48.28 | 47.90 | 48.11 | 6,610,335 | +0.08(+0.16%) |
Nov 03, 2005 | 47.27 | 48.12 | 47.13 | 48.03 | 13,269,152 | +1.05(+2.23%) |
Nov 02, 2005 | 47.06 | 47.46 | 46.74 | 46.98 | 11,123,735 | -0.31(-0.65%) |
Nov 01, 2005 | 47.44 | 47.61 | 47.12 | 47.29 | 9,753,325 | -0.17(-0.35%) |
Oct 31, 2005 | 47.24 | 47.70 | 47.12 | 47.46 | 12,993,621 | +0.27(+0.57%) |
Oct 28, 2005 | 47.71 | 47.78 | 46.66 | 47.19 | 11,975,863 | -0.52(-1.08%) |
Oct 27, 2005 | 47.84 | 48.07 | 47.67 | 47.71 | 6,393,637 | -0.34(-0.70%) |
Oct 26, 2005 | 48.09 | 48.61 | 47.95 | 48.04 | 7,368,435 | -0.27(-0.56%) |
Oct 25, 2005 | 48.15 | 48.66 | 47.94 | 48.32 | 9,305,090 | -0.06(-0.13%) |
Oct 24, 2005 | 48.19 | 48.46 | 47.88 | 48.38 | 9,458,470 | +0.08(+0.17%) |
Oct 21, 2005 | 48.15 | 48.69 | 48.06 | 48.30 | 10,387,547 | +0.09(+0.19%) |
Oct 20, 2005 | 48.69 | 48.80 | 48.04 | 48.21 | 9,925,165 | -0.58(-1.19%) |
Oct 19, 2005 | 47.77 | 48.80 | 47.75 | 48.79 | 12,944,277 | +0.40(+0.83%) |
Oct 18, 2005 | 48.88 | 49.03 | 48.31 | 48.39 | 20,781,822 | +0.52(+1.08%) |
Oct 17, 2005 | 47.74 | 48.10 | 47.49 | 47.87 | 13,741,713 | +0.14(+0.29%) |
Oct 14, 2005 | 47.88 | 47.94 | 47.30 | 47.73 | 9,616,335 | +0.09(+0.18%) |
Oct 13, 2005 | 47.35 | 48.22 | 47.35 | 47.64 | 9,541,975 | +0.01(+0.01%) |
Oct 12, 2005 | 47.96 | 48.07 | 47.50 | 47.64 | 13,079,196 | -0.58(-1.20%) |
Oct 11, 2005 | 47.67 | 48.41 | 47.51 | 48.22 | 16,875,730 | +1.12(+2.39%) |
Oct 10, 2005 | 47.09 | 47.59 | 46.99 | 47.09 | 13,600,411 | +0.43(+0.93%) |
Oct 07, 2005 | 46.51 | 47.02 | 46.42 | 46.66 | 10,576,295 | +0.46(+1.00%) |
Oct 06, 2005 | 46.26 | 46.53 | 45.62 | 46.19 | 14,027,079 | -0.07(-0.15%) |
Oct 05, 2005 | 46.43 | 46.76 | 46.11 | 46.26 | 8,624,457 | -0.17(-0.36%) |
Oct 04, 2005 | 46.75 | 47.22 | 46.33 | 46.43 | 10,981,742 | -0.20(-0.42%) |