Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 46.47 | 46.47 | 45.85 | 45.91 | 673,175 | -0.65(-1.40%) |
Dec 29, 2005 | 46.69 | 47.06 | 46.52 | 46.55 | 812,755 | -0.13(-0.29%) |
Dec 28, 2005 | 46.23 | 46.78 | 46.23 | 46.69 | 720,151 | +0.49(+1.06%) |
Dec 27, 2005 | 46.36 | 46.66 | 46.07 | 46.20 | 702,957 | -0.19(-0.40%) |
Dec 23, 2005 | 46.68 | 46.92 | 46.29 | 46.39 | 725,770 | -0.29(-0.63%) |
Dec 22, 2005 | 45.81 | 46.72 | 45.71 | 46.68 | 1,335,112 | +1.16(+2.54%) |
Dec 21, 2005 | 45.83 | 46.09 | 45.22 | 45.52 | 1,019,315 | -0.17(-0.37%) |
Dec 20, 2005 | 45.38 | 45.94 | 45.25 | 45.69 | 1,167,998 | +0.09(+0.20%) |
Dec 19, 2005 | 46.46 | 46.46 | 45.56 | 45.60 | 1,006,616 | -0.85(-1.84%) |
Dec 16, 2005 | 46.43 | 46.84 | 46.31 | 46.46 | 1,532,232 | +0.04(+0.08%) |
Dec 15, 2005 | 46.72 | 46.77 | 46.27 | 46.42 | 1,815,438 | -0.29(-0.63%) |
Dec 14, 2005 | 46.80 | 46.84 | 46.29 | 46.72 | 2,155,622 | -0.16(-0.34%) |
Dec 13, 2005 | 46.52 | 46.88 | 46.42 | 46.88 | 2,111,680 | +0.16(+0.34%) |
Dec 12, 2005 | 46.22 | 46.84 | 46.13 | 46.72 | 2,052,117 | +0.51(+1.10%) |
Dec 09, 2005 | 46.31 | 46.47 | 46.20 | 46.21 | 1,121,022 | -0.10(-0.21%) |
Dec 08, 2005 | 45.56 | 46.48 | 45.53 | 46.31 | 2,038,519 | +0.89(+1.96%) |
Dec 07, 2005 | 45.52 | 45.82 | 45.42 | 45.42 | 1,675,858 | -0.33(-0.72%) |
Dec 06, 2005 | 44.98 | 46.05 | 44.95 | 45.75 | 3,443,084 | +0.99(+2.21%) |
Dec 05, 2005 | 44.67 | 44.89 | 44.49 | 44.76 | 2,092,687 | -0.04(-0.08%) |
Dec 02, 2005 | 44.73 | 44.99 | 44.59 | 44.79 | 1,526,950 | -0.05(-0.12%) |
Dec 01, 2005 | 44.77 | 45.11 | 44.05 | 44.85 | 2,306,216 | +0.09(+0.20%) |
Nov 30, 2005 | 44.93 | 45.05 | 44.67 | 44.76 | 2,415,789 | -0.26(-0.57%) |
Nov 29, 2005 | 44.18 | 45.15 | 44.02 | 45.02 | 2,605,155 | +0.85(+1.91%) |
Nov 28, 2005 | 44.49 | 44.50 | 43.90 | 44.17 | 1,990,194 | -0.44(-0.98%) |
Nov 25, 2005 | 44.25 | 44.67 | 44.20 | 44.61 | 1,012,460 | +0.55(+1.25%) |
Nov 23, 2005 | 43.47 | 44.13 | 43.33 | 44.05 | 2,138,989 | +0.45(+1.04%) |
Nov 22, 2005 | 43.56 | 43.72 | 43.19 | 43.60 | 2,194,394 | +0.04(+0.10%) |
Nov 21, 2005 | 43.14 | 43.56 | 42.97 | 43.56 | 1,474,467 | +0.51(+1.18%) |
Nov 18, 2005 | 43.05 | 43.15 | 42.86 | 43.05 | 1,189,014 | +0.20(+0.48%) |
Nov 17, 2005 | 42.08 | 42.84 | 42.08 | 42.84 | 2,157,533 | +0.67(+1.58%) |
Nov 16, 2005 | 41.84 | 42.20 | 41.84 | 42.18 | 1,772,620 | +0.31(+0.74%) |
Nov 15, 2005 | 41.47 | 41.96 | 41.28 | 41.87 | 1,722,609 | +0.41(+0.99%) |
Nov 14, 2005 | 40.71 | 41.71 | 40.58 | 41.46 | 1,697,885 | +0.66(+1.61%) |
Nov 11, 2005 | 40.16 | 40.84 | 40.16 | 40.80 | 1,374,334 | +0.64(+1.60%) |
Nov 10, 2005 | 40.44 | 40.45 | 40.01 | 40.16 | 1,407,712 | -0.33(-0.81%) |
Nov 09, 2005 | 41.02 | 41.02 | 40.20 | 40.49 | 1,742,951 | -0.09(-0.22%) |
Nov 08, 2005 | 40.72 | 40.86 | 40.42 | 40.58 | 1,104,502 | -0.16(-0.39%) |
Nov 07, 2005 | 40.64 | 40.90 | 40.53 | 40.74 | 2,114,827 | +0.63(+1.58%) |
Nov 04, 2005 | 40.70 | 40.76 | 39.92 | 40.10 | 1,081,238 | -0.60(-1.46%) |
Nov 03, 2005 | 40.93 | 41.00 | 40.51 | 40.70 | 1,270,717 | +0.03(+0.07%) |
Nov 02, 2005 | 40.33 | 40.81 | 40.30 | 40.67 | 1,069,438 | +0.26(+0.64%) |
Nov 01, 2005 | 40.34 | 40.58 | 40.10 | 40.42 | 1,463,791 | -0.01(-0.02%) |
Oct 31, 2005 | 40.54 | 40.88 | 40.14 | 40.42 | 1,600,674 | +0.21(+0.53%) |
Oct 28, 2005 | 39.15 | 40.21 | 39.03 | 40.21 | 2,253,845 | +1.21(+3.10%) |
Oct 27, 2005 | 39.19 | 39.69 | 38.80 | 39.00 | 1,404,003 | -0.06(-0.16%) |
Oct 26, 2005 | 39.13 | 39.56 | 38.94 | 39.06 | 1,616,183 | -0.23(-0.59%) |
Oct 25, 2005 | 39.61 | 39.86 | 39.03 | 39.29 | 1,143,274 | -0.30(-0.76%) |
Oct 24, 2005 | 39.16 | 39.63 | 39.16 | 39.60 | 1,176,652 | +0.56(+1.44%) |
Oct 21, 2005 | 39.25 | 39.39 | 39.02 | 39.04 | 1,035,948 | -0.05(-0.14%) |
Oct 20, 2005 | 39.58 | 39.87 | 38.81 | 39.09 | 1,566,397 | -0.41(-1.04%) |
Oct 19, 2005 | 38.88 | 39.63 | 38.67 | 39.50 | 1,191,824 | +0.45(+1.16%) |
Oct 18, 2005 | 39.20 | 39.33 | 38.96 | 39.05 | 1,004,818 | -0.26(-0.66%) |
Oct 17, 2005 | 39.24 | 39.43 | 39.11 | 39.30 | 810,058 | +0.03(+0.07%) |
Oct 14, 2005 | 38.91 | 39.38 | 38.64 | 39.28 | 1,742,164 | +0.54(+1.40%) |
Oct 13, 2005 | 38.92 | 39.14 | 38.59 | 38.73 | 1,501,552 | -0.13(-0.34%) |
Oct 12, 2005 | 39.29 | 39.45 | 38.70 | 38.87 | 2,945,002 | -0.36(-0.93%) |
Oct 11, 2005 | 40.01 | 40.17 | 39.15 | 39.23 | 2,184,617 | -0.64(-1.61%) |
Oct 10, 2005 | 40.74 | 40.74 | 39.83 | 39.87 | 1,557,181 | -0.70(-1.73%) |
Oct 07, 2005 | 41.29 | 41.36 | 40.13 | 40.58 | 1,738,006 | -0.74(-1.79%) |
Oct 06, 2005 | 41.28 | 43.24 | 41.28 | 41.31 | 2,281,716 | +0.04(+0.11%) |
Oct 05, 2005 | 42.17 | 42.36 | 41.27 | 41.27 | 1,269,031 | -0.98(-2.32%) |
Oct 04, 2005 | 42.46 | 42.64 | 42.19 | 42.25 | 1,130,912 | -0.21(-0.50%) |