Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 47.24 | 47.93 | 46.78 | 46.84 | 1,071,500 | -0.56(-1.18%) |
Dec 29, 2005 | 47.41 | 47.91 | 47.00 | 47.40 | 333,900 | -0.12(-0.25%) |
Dec 28, 2005 | 47.85 | 47.85 | 47.41 | 47.52 | 182,000 | -1.21(-2.48%) |
Dec 23, 2005 | 48.28 | 48.75 | 48.27 | 48.73 | 154,100 | +0.19(+0.39%) |
Dec 22, 2005 | 47.44 | 48.60 | 47.30 | 48.54 | 384,000 | +1.21(+2.56%) |
Dec 21, 2005 | 47.12 | 48.67 | 47.11 | 47.33 | 1,102,800 | +0.50(+1.07%) |
Dec 20, 2005 | 47.44 | 48.19 | 46.82 | 46.83 | 521,300 | +0.08(+0.17%) |
Dec 19, 2005 | 47.47 | 47.58 | 46.63 | 46.75 | 329,400 | -0.75(-1.58%) |
Dec 16, 2005 | 48.31 | 48.56 | 47.30 | 47.50 | 567,100 | -0.81(-1.68%) |
Dec 15, 2005 | 48.40 | 48.58 | 48.00 | 48.31 | 424,700 | -0.16(-0.33%) |
Dec 14, 2005 | 48.36 | 48.62 | 48.05 | 48.47 | 425,400 | +0.06(+0.12%) |
Dec 13, 2005 | 48.56 | 48.74 | 47.67 | 48.41 | 233,000 | -0.14(-0.29%) |
Dec 12, 2005 | 48.82 | 49.06 | 48.09 | 48.55 | 460,400 | +0.03(+0.06%) |
Dec 09, 2005 | 48.58 | 49.00 | 48.45 | 48.52 | 234,000 | +0.00(+0.00%) |
Dec 08, 2005 | 48.65 | 49.30 | 48.04 | 48.52 | 299,200 | -0.33(-0.68%) |
Dec 07, 2005 | 48.58 | 49.16 | 48.58 | 48.85 | 701,100 | +0.13(+0.27%) |
Dec 06, 2005 | 48.42 | 49.23 | 48.33 | 48.72 | 238,600 | +0.32(+0.66%) |
Dec 05, 2005 | 49.20 | 49.26 | 48.05 | 48.40 | 356,800 | -0.71(-1.45%) |
Dec 02, 2005 | 48.02 | 49.30 | 48.02 | 49.11 | 370,900 | +1.11(+2.31%) |
Dec 01, 2005 | 48.22 | 49.55 | 47.91 | 48.00 | 375,000 | -0.09(-0.19%) |
Nov 30, 2005 | 48.90 | 49.48 | 47.90 | 48.09 | 263,400 | -0.66(-1.35%) |
Nov 29, 2005 | 49.27 | 49.88 | 48.29 | 48.75 | 246,900 | -0.20(-0.41%) |
Nov 28, 2005 | 49.81 | 50.11 | 48.63 | 48.95 | 199,900 | -1.01(-2.02%) |
Nov 25, 2005 | 50.12 | 50.19 | 49.25 | 49.96 | 59,900 | +0.02(+0.04%) |
Nov 23, 2005 | 49.69 | 50.34 | 49.43 | 49.94 | 89,600 | +0.21(+0.42%) |
Nov 22, 2005 | 49.69 | 50.18 | 49.67 | 49.73 | 142,400 | -0.16(-0.32%) |
Nov 21, 2005 | 48.89 | 49.99 | 48.36 | 49.89 | 217,900 | +0.82(+1.67%) |
Nov 18, 2005 | 49.35 | 49.35 | 48.26 | 49.07 | 125,700 | +0.13(+0.27%) |
Nov 17, 2005 | 48.95 | 49.10 | 48.64 | 48.94 | 125,700 | +0.26(+0.53%) |
Nov 16, 2005 | 49.23 | 49.23 | 48.25 | 48.68 | 201,600 | -0.47(-0.96%) |
Nov 15, 2005 | 49.14 | 49.66 | 48.71 | 49.15 | 213,900 | -0.10(-0.20%) |
Nov 14, 2005 | 49.77 | 49.82 | 48.73 | 49.25 | 215,900 | -0.40(-0.81%) |
Nov 11, 2005 | 49.27 | 50.18 | 49.03 | 49.65 | 260,300 | +0.29(+0.59%) |
Nov 10, 2005 | 49.00 | 49.65 | 48.38 | 49.36 | 238,100 | +0.53(+1.09%) |
Nov 09, 2005 | 48.42 | 49.37 | 48.18 | 48.83 | 220,300 | +0.52(+1.08%) |
Nov 08, 2005 | 48.43 | 48.68 | 47.96 | 48.31 | 241,800 | -0.49(-1.00%) |
Nov 07, 2005 | 48.95 | 49.20 | 48.40 | 48.80 | 207,600 | -0.05(-0.10%) |
Nov 04, 2005 | 49.28 | 49.52 | 48.46 | 48.85 | 201,300 | -0.55(-1.11%) |
Nov 03, 2005 | 50.04 | 50.25 | 49.00 | 49.40 | 297,000 | -0.45(-0.90%) |
Nov 02, 2005 | 49.00 | 50.06 | 49.00 | 49.85 | 155,500 | +0.65(+1.32%) |
Nov 01, 2005 | 49.36 | 49.59 | 48.87 | 49.20 | 297,500 | -0.51(-1.03%) |
Oct 31, 2005 | 49.69 | 50.10 | 49.35 | 49.71 | 333,300 | +0.37(+0.75%) |
Oct 28, 2005 | 47.92 | 49.51 | 47.70 | 49.34 | 412,800 | +1.73(+3.63%) |
Oct 27, 2005 | 48.42 | 48.68 | 47.39 | 47.61 | 159,200 | -1.01(-2.08%) |
Oct 26, 2005 | 48.74 | 49.05 | 48.22 | 48.62 | 152,800 | -0.42(-0.86%) |
Oct 25, 2005 | 49.00 | 49.20 | 48.26 | 49.04 | 201,200 | -0.10(-0.20%) |
Oct 24, 2005 | 48.57 | 49.49 | 48.27 | 49.14 | 260,500 | +0.57(+1.17%) |
Oct 21, 2005 | 48.30 | 48.99 | 47.98 | 48.57 | 501,900 | +0.47(+0.98%) |
Oct 20, 2005 | 47.77 | 48.47 | 47.46 | 48.10 | 369,300 | +0.14(+0.29%) |
Oct 19, 2005 | 46.61 | 47.96 | 46.17 | 47.96 | 322,100 | +1.45(+3.12%) |
Oct 18, 2005 | 47.02 | 47.44 | 46.37 | 46.51 | 358,800 | -0.79(-1.67%) |
Oct 17, 2005 | 47.79 | 47.81 | 47.00 | 47.30 | 492,400 | -0.54(-1.13%) |
Oct 14, 2005 | 47.21 | 48.14 | 46.76 | 47.84 | 569,600 | +1.11(+2.38%) |
Oct 13, 2005 | 46.35 | 47.50 | 45.70 | 46.73 | 555,600 | +0.10(+0.21%) |
Oct 12, 2005 | 47.66 | 48.00 | 46.20 | 46.63 | 348,100 | -1.08(-2.26%) |
Oct 11, 2005 | 47.90 | 48.64 | 47.71 | 47.71 | 301,800 | -0.19(-0.40%) |
Oct 10, 2005 | 47.77 | 48.16 | 47.33 | 47.90 | 182,000 | +0.25(+0.52%) |
Oct 07, 2005 | 48.04 | 48.19 | 47.03 | 47.65 | 177,600 | -0.05(-0.10%) |
Oct 06, 2005 | 47.45 | 48.50 | 47.05 | 47.70 | 218,900 | +0.22(+0.46%) |
Oct 05, 2005 | 48.58 | 48.65 | 47.48 | 47.48 | 200,200 | -1.37(-2.80%) |
Oct 04, 2005 | 49.07 | 50.00 | 48.59 | 48.85 | 276,800 | -0.48(-0.97%) |