Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 51.53 | 51.65 | 51.25 | 51.40 | 787,110 | -0.22(-0.42%) |
Dec 29, 2005 | 51.99 | 52.21 | 51.62 | 51.62 | 832,876 | -0.17(-0.32%) |
Dec 28, 2005 | 52.05 | 52.05 | 51.39 | 51.78 | 640,729 | +0.04(+0.08%) |
Dec 27, 2005 | 52.05 | 52.18 | 51.39 | 51.74 | 820,330 | -0.24(-0.47%) |
Dec 23, 2005 | 51.97 | 52.06 | 51.71 | 51.99 | 730,350 | -0.01(-0.02%) |
Dec 22, 2005 | 52.14 | 52.14 | 51.63 | 51.99 | 1,474,323 | -0.14(-0.27%) |
Dec 21, 2005 | 51.84 | 52.14 | 51.78 | 52.14 | 1,594,057 | +0.36(+0.70%) |
Dec 20, 2005 | 51.48 | 52.01 | 51.43 | 51.78 | 1,658,464 | +0.38(+0.73%) |
Dec 19, 2005 | 51.47 | 51.63 | 50.96 | 51.40 | 1,693,954 | -0.07(-0.13%) |
Dec 16, 2005 | 51.47 | 51.61 | 51.32 | 51.47 | 1,921,591 | +0.03(+0.07%) |
Dec 15, 2005 | 51.47 | 52.30 | 51.23 | 51.43 | 1,418,878 | -0.19(-0.37%) |
Dec 14, 2005 | 51.30 | 51.68 | 51.05 | 51.63 | 1,883,353 | +0.33(+0.64%) |
Dec 13, 2005 | 50.30 | 51.47 | 50.24 | 51.30 | 1,932,704 | +0.92(+1.83%) |
Dec 12, 2005 | 50.96 | 51.40 | 50.22 | 50.38 | 1,612,220 | -0.36(-0.71%) |
Dec 09, 2005 | 50.57 | 50.97 | 50.23 | 50.74 | 1,038,168 | +0.38(+0.76%) |
Dec 08, 2005 | 50.04 | 50.63 | 49.94 | 50.35 | 1,124,563 | +0.43(+0.85%) |
Dec 07, 2005 | 50.25 | 50.63 | 49.84 | 49.93 | 1,536,938 | -0.33(-0.65%) |
Dec 06, 2005 | 50.63 | 51.09 | 50.17 | 50.25 | 1,945,729 | +0.00(+0.00%) |
Dec 05, 2005 | 50.42 | 50.68 | 50.02 | 50.25 | 1,177,260 | -0.07(-0.13%) |
Dec 02, 2005 | 50.13 | 50.63 | 49.66 | 50.32 | 1,357,338 | -0.02(-0.03%) |
Dec 01, 2005 | 50.36 | 50.55 | 50.17 | 50.34 | 2,022,206 | +0.00(+0.00%) |
Nov 30, 2005 | 50.35 | 50.86 | 50.15 | 50.34 | 1,922,069 | +0.11(+0.22%) |
Nov 29, 2005 | 50.42 | 50.44 | 50.00 | 50.23 | 1,949,194 | -0.36(-0.71%) |
Nov 28, 2005 | 49.88 | 50.66 | 49.74 | 50.59 | 2,347,470 | +0.95(+1.91%) |
Nov 25, 2005 | 49.53 | 49.74 | 49.31 | 49.64 | 501,877 | +0.19(+0.39%) |
Nov 23, 2005 | 49.37 | 49.50 | 49.17 | 49.45 | 1,207,970 | +0.08(+0.15%) |
Nov 22, 2005 | 49.10 | 49.55 | 48.94 | 49.37 | 1,650,100 | +0.08(+0.17%) |
Nov 21, 2005 | 48.69 | 49.42 | 48.66 | 49.29 | 1,149,179 | +0.63(+1.29%) |
Nov 18, 2005 | 49.37 | 49.42 | 48.50 | 48.66 | 1,755,733 | -0.20(-0.41%) |
Nov 17, 2005 | 47.17 | 48.94 | 47.12 | 48.86 | 1,926,252 | +1.83(+3.90%) |
Nov 16, 2005 | 46.86 | 47.08 | 46.70 | 47.03 | 1,231,869 | +0.07(+0.14%) |
Nov 15, 2005 | 46.99 | 47.27 | 46.60 | 46.96 | 1,488,185 | +0.12(+0.25%) |
Nov 14, 2005 | 46.65 | 47.17 | 46.54 | 46.85 | 1,046,772 | +0.08(+0.16%) |
Nov 11, 2005 | 46.65 | 47.01 | 46.45 | 46.77 | 1,168,776 | -0.08(-0.18%) |
Nov 10, 2005 | 45.66 | 47.24 | 45.66 | 46.86 | 1,197,574 | +1.41(+3.09%) |
Nov 09, 2005 | 45.89 | 45.94 | 45.45 | 45.45 | 1,138,185 | -0.37(-0.80%) |
Nov 08, 2005 | 45.27 | 45.94 | 45.27 | 45.82 | 1,169,254 | +0.49(+1.07%) |
Nov 07, 2005 | 44.73 | 45.39 | 44.77 | 45.33 | 768,947 | +0.61(+1.37%) |
Nov 04, 2005 | 44.61 | 45.18 | 44.37 | 44.72 | 856,775 | +0.13(+0.30%) |
Nov 03, 2005 | 44.76 | 45.15 | 44.50 | 44.59 | 1,122,770 | -0.17(-0.37%) |
Nov 02, 2005 | 43.91 | 44.99 | 43.68 | 44.76 | 1,392,350 | +0.85(+1.92%) |
Nov 01, 2005 | 44.60 | 44.68 | 43.58 | 43.91 | 1,737,689 | -0.66(-1.48%) |
Oct 31, 2005 | 44.12 | 44.91 | 43.97 | 44.57 | 2,224,629 | +0.28(+0.64%) |
Oct 28, 2005 | 44.77 | 45.01 | 44.09 | 44.29 | 2,496,599 | -1.23(-2.70%) |
Oct 27, 2005 | 45.32 | 46.45 | 45.17 | 45.52 | 2,135,009 | +0.21(+0.46%) |
Oct 26, 2005 | 44.35 | 45.93 | 44.35 | 45.31 | 3,089,889 | +1.41(+3.20%) |
Oct 25, 2005 | 43.20 | 44.04 | 43.14 | 43.90 | 1,697,778 | +0.70(+1.63%) |
Oct 24, 2005 | 42.93 | 43.20 | 42.76 | 43.20 | 1,107,475 | +0.36(+0.84%) |
Oct 21, 2005 | 42.89 | 43.21 | 42.65 | 42.84 | 1,294,364 | +0.18(+0.41%) |
Oct 20, 2005 | 43.14 | 43.43 | 42.55 | 42.66 | 1,424,852 | -0.48(-1.11%) |
Oct 19, 2005 | 42.65 | 43.17 | 42.36 | 43.14 | 1,361,281 | +0.38(+0.88%) |
Oct 18, 2005 | 42.55 | 43.23 | 42.47 | 42.76 | 1,446,361 | +0.33(+0.79%) |
Oct 17, 2005 | 41.83 | 42.63 | 41.79 | 42.43 | 2,203,120 | +0.58(+1.38%) |
Oct 14, 2005 | 41.93 | 42.12 | 41.54 | 41.85 | 1,456,877 | +0.08(+0.18%) |
Oct 13, 2005 | 41.27 | 42.00 | 41.27 | 41.78 | 1,068,878 | +0.18(+0.42%) |
Oct 12, 2005 | 42.03 | 42.27 | 41.24 | 41.60 | 2,105,254 | -0.47(-1.11%) |
Oct 11, 2005 | 42.36 | 42.68 | 41.97 | 42.07 | 1,375,860 | -0.28(-0.67%) |
Oct 10, 2005 | 42.77 | 42.81 | 42.34 | 42.35 | 1,368,690 | -0.33(-0.78%) |
Oct 07, 2005 | 42.43 | 42.70 | 42.28 | 42.69 | 1,470,021 | +0.29(+0.69%) |
Oct 06, 2005 | 42.70 | 43.01 | 42.19 | 42.40 | 1,745,337 | -0.30(-0.71%) |
Oct 05, 2005 | 42.79 | 42.96 | 42.56 | 42.70 | 1,293,050 | -0.10(-0.23%) |
Oct 04, 2005 | 42.87 | 43.12 | 42.70 | 42.80 | 1,449,349 | -0.15(-0.35%) |