Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 45.62 | 45.62 | 45.53 | 45.62 | 2,771 | -0.24(-0.52%) |
Dec 29, 2005 | 45.93 | 46.05 | 45.86 | 45.86 | 5,416 | +0.02(+0.04%) |
Dec 28, 2005 | 45.74 | 45.84 | 45.67 | 45.84 | 3,526 | +0.12(+0.26%) |
Dec 27, 2005 | 46.29 | 46.40 | 45.72 | 45.72 | 139,311 | -0.45(-0.98%) |
Dec 23, 2005 | 46.21 | 46.24 | 46.17 | 46.17 | 1,889 | +0.10(+0.22%) |
Dec 22, 2005 | 45.94 | 46.09 | 45.94 | 46.07 | 1,889 | +0.05(+0.10%) |
Dec 21, 2005 | 46.09 | 46.21 | 45.90 | 46.02 | 2,393 | +0.28(+0.61%) |
Dec 20, 2005 | 45.71 | 45.97 | 45.71 | 45.74 | 4,282 | +0.04(+0.09%) |
Dec 19, 2005 | 46.21 | 46.21 | 45.71 | 45.71 | 4,156 | -0.56(-1.22%) |
Dec 16, 2005 | 46.46 | 46.51 | 46.25 | 46.27 | 6,423 | +0.11(+0.24%) |
Dec 15, 2005 | 46.28 | 46.28 | 46.08 | 46.16 | 2,267 | -0.06(-0.14%) |
Dec 14, 2005 | 46.14 | 46.33 | 46.10 | 46.22 | 2,393 | +0.35(+0.76%) |
Dec 13, 2005 | 45.73 | 46.01 | 45.70 | 45.87 | 7,053 | +0.04(+0.09%) |
Dec 12, 2005 | 46.03 | 46.03 | 45.73 | 45.83 | 1,637 | +0.02(+0.03%) |
Dec 09, 2005 | 45.65 | 45.93 | 45.61 | 45.82 | 2,141 | +0.36(+0.79%) |
Dec 08, 2005 | 45.69 | 45.71 | 45.46 | 45.46 | 2,645 | -0.19(-0.42%) |
Dec 07, 2005 | 46.03 | 46.03 | 45.60 | 45.65 | 7,053 | -0.29(-0.62%) |
Dec 06, 2005 | 46.12 | 46.30 | 45.94 | 45.94 | 10,454 | +0.05(+0.10%) |
Dec 05, 2005 | 46.07 | 46.07 | 45.73 | 45.89 | 12,469 | -0.20(-0.43%) |
Dec 02, 2005 | 46.17 | 46.17 | 45.98 | 46.09 | 28,970 | -0.13(-0.28%) |
Dec 01, 2005 | 46.14 | 46.32 | 46.14 | 46.21 | 23,302 | +0.49(+1.08%) |
Nov 30, 2005 | 45.86 | 45.94 | 45.72 | 45.72 | 4,912 | -0.05(-0.10%) |
Nov 29, 2005 | 45.68 | 45.93 | 45.68 | 45.77 | 14,359 | +0.11(+0.24%) |
Nov 28, 2005 | 46.01 | 46.01 | 45.63 | 45.66 | 16,752 | -0.33(-0.71%) |
Nov 25, 2005 | 45.95 | 45.98 | 45.88 | 45.98 | 1,889 | +0.10(+0.21%) |
Nov 23, 2005 | 45.87 | 46.05 | 45.87 | 45.89 | 4,660 | -0.06(-0.12%) |
Nov 22, 2005 | 45.73 | 45.94 | 45.60 | 45.94 | 12,469 | +0.19(+0.41%) |
Nov 21, 2005 | 45.54 | 45.86 | 45.39 | 45.75 | 5,290 | +0.38(+0.84%) |
Nov 18, 2005 | 45.37 | 45.43 | 45.22 | 45.37 | 6,046 | +0.38(+0.85%) |
Nov 17, 2005 | 44.61 | 44.99 | 44.61 | 44.99 | 6,297 | +0.52(+1.16%) |
Nov 16, 2005 | 44.47 | 44.55 | 44.45 | 44.47 | 1,511 | +0.16(+0.36%) |
Nov 15, 2005 | 44.46 | 44.57 | 44.32 | 44.32 | 6,297 | -0.14(-0.32%) |
Nov 14, 2005 | 44.40 | 44.46 | 44.32 | 44.46 | 17,508 | -0.01(-0.02%) |
Nov 11, 2005 | 44.32 | 44.49 | 44.32 | 44.47 | 6,927 | +0.22(+0.50%) |
Nov 10, 2005 | 43.94 | 44.24 | 43.68 | 44.24 | 2,771 | +0.40(+0.91%) |
Nov 09, 2005 | 43.59 | 44.01 | 43.59 | 43.85 | 11,462 | +0.14(+0.33%) |
Nov 08, 2005 | 43.62 | 43.76 | 43.62 | 43.70 | 9,069 | -0.24(-0.54%) |
Nov 07, 2005 | 43.85 | 43.97 | 43.82 | 43.94 | 1,763 | +0.26(+0.60%) |
Nov 04, 2005 | 43.78 | 43.78 | 43.55 | 43.68 | 9,321 | -0.09(-0.20%) |
Nov 03, 2005 | 43.85 | 43.93 | 43.77 | 43.77 | 4,786 | +0.18(+0.42%) |
Nov 02, 2005 | 43.28 | 43.59 | 43.24 | 43.59 | 6,423 | +0.52(+1.20%) |
Nov 01, 2005 | 43.12 | 43.15 | 43.03 | 43.07 | 16,752 | -0.20(-0.46%) |
Oct 31, 2005 | 43.16 | 43.32 | 43.10 | 43.27 | 2,141 | +0.42(+0.98%) |
Oct 28, 2005 | 42.40 | 42.85 | 42.40 | 42.85 | 3,148 | +0.73(+1.73%) |
Oct 27, 2005 | 42.32 | 42.32 | 42.12 | 42.12 | 1,511 | -0.59(-1.38%) |
Oct 26, 2005 | 42.98 | 43.00 | 42.70 | 42.70 | 1,007 | -0.27(-0.63%) |
Oct 25, 2005 | 43.01 | 43.03 | 42.70 | 42.97 | 5,920 | -0.11(-0.26%) |
Oct 24, 2005 | 42.67 | 43.09 | 42.67 | 43.09 | 3,778 | +0.67(+1.57%) |
Oct 21, 2005 | 42.63 | 42.63 | 42.42 | 42.42 | 19,649 | -0.22(-0.52%) |
Oct 20, 2005 | 43.02 | 43.19 | 42.55 | 42.64 | 5,164 | -0.45(-1.05%) |
Oct 19, 2005 | 42.43 | 43.09 | 42.43 | 43.09 | 881 | +0.44(+1.04%) |
Oct 18, 2005 | 42.80 | 42.80 | 42.60 | 42.65 | 5,668 | -0.21(-0.48%) |
Oct 17, 2005 | 42.76 | 42.85 | 42.66 | 42.85 | 1,511 | -0.04(-0.09%) |
Oct 14, 2005 | 42.66 | 42.89 | 42.66 | 42.89 | 2,645 | +0.41(+0.97%) |
Oct 13, 2005 | 42.32 | 42.48 | 42.28 | 42.48 | 4,660 | +0.04(+0.09%) |
Oct 12, 2005 | 42.59 | 42.70 | 42.36 | 42.44 | 9,950 | -0.20(-0.47%) |
Oct 11, 2005 | 43.01 | 43.01 | 42.64 | 42.64 | 17,256 | -0.23(-0.54%) |
Oct 10, 2005 | 42.97 | 43.03 | 42.83 | 42.87 | 4,030 | -0.26(-0.61%) |
Oct 07, 2005 | 43.08 | 43.15 | 42.94 | 43.13 | 6,046 | +0.52(+1.23%) |
Oct 06, 2005 | 43.06 | 43.06 | 42.61 | 42.61 | 1,889 | +0.05(+0.11%) |
Oct 05, 2005 | 43.28 | 43.28 | 42.56 | 42.56 | 2,645 | -0.71(-1.65%) |
Oct 04, 2005 | 43.74 | 43.82 | 43.28 | 43.28 | 1,763 | -0.33(-0.76%) |