Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 43.73 | 45.90 | 43.53 | 43.61 | 2,494,241 | -0.21(-0.49%) |
Dec 29, 2005 | 43.99 | 43.99 | 43.79 | 43.83 | 412,553 | -0.06(-0.14%) |
Dec 28, 2005 | 43.96 | 44.07 | 43.86 | 43.89 | 276,601 | +0.01(+0.02%) |
Dec 27, 2005 | 44.45 | 44.48 | 43.88 | 43.88 | 2,100,736 | -0.43(-0.97%) |
Dec 23, 2005 | 44.36 | 44.36 | 44.22 | 44.31 | 139,214 | -0.18(-0.41%) |
Dec 22, 2005 | 44.57 | 44.57 | 44.29 | 44.49 | 223,499 | +0.15(+0.33%) |
Dec 21, 2005 | 44.44 | 44.53 | 44.23 | 44.35 | 679,369 | +0.08(+0.19%) |
Dec 20, 2005 | 44.45 | 44.45 | 44.18 | 44.26 | 465,264 | -0.07(-0.16%) |
Dec 19, 2005 | 44.61 | 44.68 | 44.29 | 44.33 | 336,096 | -0.10(-0.22%) |
Dec 16, 2005 | 44.99 | 44.99 | 44.43 | 44.43 | 626,398 | -0.14(-0.31%) |
Dec 15, 2005 | 44.68 | 44.72 | 44.50 | 44.57 | 392,330 | -0.03(-0.07%) |
Dec 14, 2005 | 44.46 | 44.72 | 44.44 | 44.60 | 747,867 | +0.26(+0.59%) |
Dec 13, 2005 | 44.22 | 44.54 | 43.96 | 44.34 | 477,659 | +0.18(+0.42%) |
Dec 12, 2005 | 44.34 | 44.34 | 43.99 | 44.15 | 238,894 | +0.02(+0.03%) |
Dec 09, 2005 | 44.03 | 44.24 | 43.73 | 44.14 | 216,453 | +0.05(+0.12%) |
Dec 08, 2005 | 44.17 | 44.36 | 43.89 | 44.09 | 958,189 | -0.11(-0.24%) |
Dec 07, 2005 | 44.45 | 44.48 | 44.05 | 44.19 | 340,793 | -0.20(-0.45%) |
Dec 06, 2005 | 44.49 | 44.76 | 44.38 | 44.39 | 550,463 | -0.01(-0.02%) |
Dec 05, 2005 | 44.46 | 45.06 | 44.31 | 44.40 | 220,367 | -0.06(-0.14%) |
Dec 02, 2005 | 44.56 | 44.58 | 44.39 | 44.46 | 104,508 | -0.07(-0.15%) |
Dec 01, 2005 | 44.26 | 44.62 | 44.26 | 44.53 | 358,277 | +0.38(+0.87%) |
Nov 30, 2005 | 44.55 | 44.55 | 44.11 | 44.15 | 800,839 | -0.26(-0.59%) |
Nov 29, 2005 | 44.60 | 44.65 | 44.41 | 44.41 | 124,209 | -0.02(-0.03%) |
Nov 28, 2005 | 44.83 | 44.87 | 44.39 | 44.42 | 532,588 | -0.32(-0.72%) |
Nov 25, 2005 | 44.46 | 44.81 | 44.46 | 44.75 | 89,243 | +0.06(+0.14%) |
Nov 23, 2005 | 44.07 | 44.82 | 44.07 | 44.68 | 387,503 | +0.27(+0.60%) |
Nov 22, 2005 | 44.12 | 44.50 | 44.12 | 44.42 | 3,839,150 | +0.21(+0.47%) |
Nov 21, 2005 | 44.01 | 44.31 | 43.99 | 44.21 | 226,369 | +0.13(+0.30%) |
Nov 18, 2005 | 44.15 | 44.15 | 43.79 | 44.08 | 582,037 | +0.29(+0.67%) |
Nov 17, 2005 | 43.52 | 43.83 | 43.50 | 43.79 | 1,188,603 | +0.31(+0.72%) |
Nov 16, 2005 | 43.57 | 43.57 | 43.36 | 43.47 | 120,817 | -0.01(-0.02%) |
Nov 15, 2005 | 43.63 | 43.73 | 43.37 | 43.48 | 460,306 | -0.15(-0.33%) |
Nov 14, 2005 | 43.84 | 43.84 | 43.53 | 43.63 | 115,207 | +0.02(+0.04%) |
Nov 11, 2005 | 43.42 | 43.66 | 43.42 | 43.61 | 258,335 | +0.15(+0.35%) |
Nov 10, 2005 | 43.13 | 43.51 | 43.00 | 43.46 | 784,269 | +0.32(+0.75%) |
Nov 09, 2005 | 42.92 | 43.30 | 42.92 | 43.14 | 188,793 | +0.02(+0.05%) |
Nov 08, 2005 | 42.88 | 43.13 | 42.88 | 43.11 | 193,360 | +0.11(+0.25%) |
Nov 07, 2005 | 43.03 | 43.17 | 42.92 | 43.01 | 321,092 | -0.05(-0.12%) |
Nov 04, 2005 | 42.96 | 43.10 | 42.35 | 43.06 | 1,972,220 | +0.14(+0.32%) |
Nov 03, 2005 | 42.92 | 43.27 | 42.82 | 42.92 | 1,195,127 | +0.17(+0.39%) |
Nov 02, 2005 | 42.46 | 42.85 | 42.46 | 42.75 | 421,817 | +0.28(+0.65%) |
Nov 01, 2005 | 42.48 | 42.58 | 42.40 | 42.48 | 183,574 | -0.18(-0.43%) |
Oct 31, 2005 | 42.64 | 42.75 | 42.55 | 42.66 | 1,124,541 | +0.31(+0.72%) |
Oct 28, 2005 | 41.89 | 42.42 | 41.84 | 42.35 | 470,353 | +0.54(+1.28%) |
Oct 27, 2005 | 42.08 | 42.08 | 41.75 | 41.82 | 273,470 | -0.30(-0.71%) |
Oct 26, 2005 | 42.15 | 42.53 | 42.12 | 42.12 | 460,176 | -0.18(-0.42%) |
Oct 25, 2005 | 42.32 | 42.42 | 42.06 | 42.29 | 98,115 | -0.06(-0.14%) |
Oct 24, 2005 | 41.77 | 42.35 | 41.77 | 42.35 | 273,339 | +0.70(+1.67%) |
Oct 21, 2005 | 41.95 | 42.00 | 41.54 | 41.66 | 751,260 | -0.15(-0.35%) |
Oct 20, 2005 | 42.31 | 42.38 | 41.58 | 41.80 | 1,112,929 | -0.57(-1.36%) |
Oct 19, 2005 | 41.85 | 42.38 | 41.63 | 42.38 | 1,362,784 | +0.50(+1.19%) |
Oct 18, 2005 | 42.12 | 42.19 | 41.88 | 41.88 | 246,984 | -0.38(-0.89%) |
Oct 17, 2005 | 42.08 | 42.27 | 42.05 | 42.25 | 337,532 | +0.08(+0.20%) |
Oct 14, 2005 | 41.94 | 42.17 | 41.76 | 42.17 | 471,788 | +0.28(+0.68%) |
Oct 13, 2005 | 41.75 | 42.00 | 41.65 | 41.89 | 531,544 | +0.08(+0.18%) |
Oct 12, 2005 | 42.15 | 42.23 | 41.76 | 41.81 | 593,388 | -0.16(-0.38%) |
Oct 11, 2005 | 42.15 | 42.27 | 41.95 | 41.97 | 312,220 | -0.08(-0.20%) |
Oct 10, 2005 | 42.33 | 42.33 | 42.05 | 42.05 | 191,924 | -0.29(-0.69%) |
Oct 07, 2005 | 42.47 | 42.47 | 42.22 | 42.35 | 519,149 | +0.31(+0.73%) |
Oct 06, 2005 | 42.22 | 42.51 | 41.87 | 42.04 | 428,210 | -0.30(-0.71%) |
Oct 05, 2005 | 42.77 | 42.81 | 42.34 | 42.34 | 118,468 | -0.48(-1.11%) |
Oct 04, 2005 | 43.27 | 43.33 | 42.81 | 42.81 | 188,663 | -0.38(-0.89%) |