Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 48.68 | 48.68 | 47.83 | 48.06 | 129,270 | -0.76(-1.56%) |
Dec 29, 2005 | 49.35 | 49.84 | 48.78 | 48.83 | 160,802 | -0.53(-1.06%) |
Dec 28, 2005 | 49.35 | 49.63 | 49.21 | 49.35 | 117,118 | +0.06(+0.12%) |
Dec 27, 2005 | 49.39 | 49.54 | 49.16 | 49.30 | 164,363 | +0.03(+0.06%) |
Dec 23, 2005 | 49.13 | 49.35 | 48.88 | 49.27 | 67,777 | +0.21(+0.43%) |
Dec 22, 2005 | 48.19 | 49.16 | 48.18 | 49.06 | 133,984 | +0.95(+1.96%) |
Dec 21, 2005 | 47.92 | 48.52 | 47.82 | 48.11 | 95,328 | +0.00(+0.00%) |
Dec 20, 2005 | 48.78 | 48.80 | 47.68 | 48.11 | 170,230 | +0.19(+0.40%) |
Dec 19, 2005 | 50.00 | 50.00 | 47.91 | 47.92 | 196,629 | -2.18(-4.34%) |
Dec 16, 2005 | 49.24 | 50.45 | 49.24 | 50.10 | 345,803 | +0.98(+2.00%) |
Dec 15, 2005 | 49.26 | 49.43 | 48.05 | 49.11 | 181,334 | +0.20(+0.41%) |
Dec 14, 2005 | 49.26 | 49.84 | 48.85 | 48.91 | 94,071 | -0.37(-0.76%) |
Dec 13, 2005 | 49.07 | 49.53 | 48.42 | 49.29 | 160,802 | +0.39(+0.80%) |
Dec 12, 2005 | 49.02 | 49.33 | 48.02 | 48.89 | 315,004 | -0.03(-0.06%) |
Dec 09, 2005 | 48.06 | 49.01 | 47.69 | 48.92 | 174,839 | +0.79(+1.65%) |
Dec 08, 2005 | 47.84 | 48.80 | 47.68 | 48.13 | 246,074 | +0.29(+0.60%) |
Dec 07, 2005 | 47.44 | 48.27 | 47.00 | 47.84 | 218,523 | +0.59(+1.25%) |
Dec 06, 2005 | 47.71 | 48.00 | 47.17 | 47.25 | 182,486 | -0.46(-0.96%) |
Dec 05, 2005 | 48.64 | 48.66 | 47.03 | 47.71 | 285,253 | -1.06(-2.17%) |
Dec 02, 2005 | 48.92 | 48.97 | 48.30 | 48.77 | 217,894 | -0.15(-0.31%) |
Dec 01, 2005 | 47.73 | 48.97 | 47.73 | 48.92 | 407,190 | +1.21(+2.54%) |
Nov 30, 2005 | 48.37 | 48.40 | 47.55 | 47.71 | 306,624 | +0.01(+0.02%) |
Nov 29, 2005 | 47.61 | 47.92 | 46.98 | 47.70 | 150,221 | +0.11(+0.22%) |
Nov 28, 2005 | 49.72 | 49.72 | 47.44 | 47.60 | 195,895 | -2.22(-4.46%) |
Nov 25, 2005 | 49.26 | 49.89 | 49.05 | 49.82 | 50,597 | +0.09(+0.17%) |
Nov 23, 2005 | 49.64 | 50.12 | 49.49 | 49.73 | 65,054 | +0.01(+0.02%) |
Nov 22, 2005 | 48.78 | 49.76 | 48.73 | 49.72 | 152,526 | +0.58(+1.18%) |
Nov 21, 2005 | 48.30 | 49.16 | 47.83 | 49.14 | 68,511 | +0.76(+1.58%) |
Nov 18, 2005 | 48.68 | 48.68 | 47.68 | 48.38 | 76,891 | -0.09(-0.18%) |
Nov 17, 2005 | 46.73 | 48.47 | 46.73 | 48.46 | 161,325 | +1.81(+3.89%) |
Nov 16, 2005 | 46.65 | 46.82 | 46.27 | 46.65 | 90,300 | +0.07(+0.14%) |
Nov 15, 2005 | 46.99 | 47.31 | 45.72 | 46.58 | 186,048 | -0.45(-0.95%) |
Nov 14, 2005 | 47.59 | 47.59 | 46.72 | 47.03 | 155,040 | -0.45(-0.95%) |
Nov 11, 2005 | 46.97 | 47.58 | 46.92 | 47.48 | 87,576 | +0.47(+1.00%) |
Nov 10, 2005 | 46.71 | 47.08 | 46.30 | 47.01 | 242,093 | +0.31(+0.65%) |
Nov 09, 2005 | 46.95 | 47.35 | 46.35 | 46.71 | 234,446 | -0.24(-0.51%) |
Nov 08, 2005 | 47.76 | 47.76 | 46.58 | 46.95 | 213,285 | -1.05(-2.19%) |
Nov 07, 2005 | 47.78 | 48.21 | 47.62 | 48.00 | 184,477 | +0.23(+0.48%) |
Nov 04, 2005 | 48.41 | 48.41 | 47.18 | 47.77 | 194,534 | -0.88(-1.81%) |
Nov 03, 2005 | 49.26 | 49.63 | 48.15 | 48.65 | 163,316 | -0.82(-1.66%) |
Nov 02, 2005 | 47.16 | 49.64 | 47.16 | 49.47 | 216,218 | +1.74(+3.64%) |
Nov 01, 2005 | 47.49 | 48.01 | 46.72 | 47.73 | 154,831 | -0.27(-0.56%) |
Oct 31, 2005 | 47.13 | 48.64 | 47.13 | 48.00 | 223,761 | +0.87(+1.84%) |
Oct 28, 2005 | 44.88 | 47.52 | 44.88 | 47.13 | 263,568 | +2.35(+5.24%) |
Oct 27, 2005 | 45.64 | 45.64 | 44.53 | 44.78 | 219,047 | -0.86(-1.88%) |
Oct 26, 2005 | 46.06 | 47.63 | 44.85 | 45.64 | 348,946 | +0.30(+0.65%) |
Oct 25, 2005 | 46.77 | 46.77 | 44.73 | 45.34 | 198,619 | -1.67(-3.55%) |
Oct 24, 2005 | 44.53 | 47.30 | 44.53 | 47.01 | 221,770 | +2.63(+5.91%) |
Oct 21, 2005 | 43.91 | 44.45 | 43.83 | 44.39 | 223,761 | +0.49(+1.11%) |
Oct 20, 2005 | 44.29 | 44.32 | 43.24 | 43.90 | 225,961 | -0.45(-1.01%) |
Oct 19, 2005 | 42.96 | 44.53 | 42.58 | 44.35 | 268,073 | +1.35(+3.13%) |
Oct 18, 2005 | 43.62 | 43.77 | 42.73 | 43.00 | 195,895 | -0.67(-1.53%) |
Oct 17, 2005 | 43.82 | 43.83 | 42.63 | 43.67 | 127,803 | -0.24(-0.54%) |
Oct 14, 2005 | 43.33 | 44.14 | 43.15 | 43.91 | 256,759 | +0.68(+1.57%) |
Oct 13, 2005 | 43.29 | 43.53 | 42.30 | 43.23 | 234,446 | -0.14(-0.33%) |
Oct 12, 2005 | 43.62 | 44.11 | 42.57 | 43.38 | 160,802 | -0.30(-0.68%) |
Oct 11, 2005 | 44.90 | 45.32 | 43.57 | 43.67 | 157,240 | -1.04(-2.33%) |
Oct 10, 2005 | 46.20 | 46.20 | 44.68 | 44.71 | 109,366 | -0.58(-1.29%) |
Oct 07, 2005 | 44.75 | 45.62 | 44.49 | 45.30 | 139,326 | +0.48(+1.06%) |
Oct 06, 2005 | 45.53 | 45.82 | 44.02 | 44.82 | 202,914 | -0.72(-1.57%) |
Oct 05, 2005 | 45.87 | 46.96 | 45.39 | 45.53 | 346,641 | -0.19(-0.42%) |
Oct 04, 2005 | 45.34 | 46.38 | 45.16 | 45.72 | 181,648 | +1.29(+2.90%) |