Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 44.66 | 44.97 | 44.43 | 44.80 | 493,427 | -0.02(-0.06%) |
Dec 29, 2005 | 45.13 | 45.34 | 44.77 | 44.82 | 726,138 | -0.34(-0.76%) |
Dec 28, 2005 | 45.20 | 45.42 | 44.82 | 45.17 | 478,522 | +0.08(+0.18%) |
Dec 27, 2005 | 45.21 | 45.49 | 44.93 | 45.08 | 432,124 | -0.18(-0.40%) |
Dec 23, 2005 | 44.81 | 45.52 | 44.81 | 45.27 | 703,059 | +0.42(+0.95%) |
Dec 22, 2005 | 45.03 | 45.12 | 44.78 | 44.84 | 856,556 | -0.19(-0.43%) |
Dec 21, 2005 | 45.22 | 45.49 | 45.01 | 45.03 | 640,314 | -0.17(-0.39%) |
Dec 20, 2005 | 45.01 | 45.65 | 44.94 | 45.21 | 891,295 | +0.26(+0.57%) |
Dec 19, 2005 | 45.46 | 45.47 | 44.71 | 44.95 | 813,765 | -0.42(-0.94%) |
Dec 16, 2005 | 45.38 | 45.76 | 45.02 | 45.37 | 1,096,719 | +0.09(+0.20%) |
Dec 15, 2005 | 45.35 | 45.52 | 44.90 | 45.28 | 603,412 | -0.06(-0.13%) |
Dec 14, 2005 | 45.26 | 45.46 | 45.11 | 45.34 | 821,097 | +0.07(+0.17%) |
Dec 13, 2005 | 45.12 | 45.71 | 45.12 | 45.27 | 977,720 | +0.06(+0.13%) |
Dec 12, 2005 | 45.40 | 45.55 | 45.07 | 45.21 | 788,162 | -0.20(-0.44%) |
Dec 09, 2005 | 45.21 | 45.62 | 45.12 | 45.41 | 1,063,063 | +0.20(+0.44%) |
Dec 08, 2005 | 43.93 | 45.64 | 43.82 | 45.21 | 3,264,316 | +1.91(+4.42%) |
Dec 07, 2005 | 42.73 | 43.35 | 42.73 | 43.29 | 696,087 | +0.57(+1.32%) |
Dec 06, 2005 | 42.79 | 42.94 | 42.57 | 42.73 | 631,779 | -0.07(-0.16%) |
Dec 05, 2005 | 42.69 | 42.86 | 42.39 | 42.79 | 513,862 | +0.03(+0.06%) |
Dec 02, 2005 | 43.20 | 43.21 | 42.55 | 42.77 | 722,171 | -0.79(-1.81%) |
Dec 01, 2005 | 43.30 | 43.66 | 43.25 | 43.56 | 567,231 | +0.39(+0.91%) |
Nov 30, 2005 | 43.22 | 43.44 | 43.09 | 43.17 | 826,266 | -0.11(-0.25%) |
Nov 29, 2005 | 43.05 | 43.34 | 43.05 | 43.28 | 1,231,706 | +0.28(+0.66%) |
Nov 28, 2005 | 42.72 | 43.04 | 42.69 | 42.99 | 520,953 | +0.27(+0.64%) |
Nov 25, 2005 | 42.68 | 42.75 | 42.47 | 42.72 | 111,066 | +0.10(+0.23%) |
Nov 23, 2005 | 42.66 | 42.81 | 42.45 | 42.62 | 354,354 | -0.04(-0.10%) |
Nov 22, 2005 | 42.76 | 42.95 | 42.55 | 42.66 | 530,449 | -0.04(-0.10%) |
Nov 21, 2005 | 42.09 | 42.79 | 42.01 | 42.70 | 677,696 | +0.53(+1.26%) |
Nov 18, 2005 | 42.26 | 42.49 | 41.89 | 42.17 | 731,547 | +0.23(+0.56%) |
Nov 17, 2005 | 41.75 | 42.06 | 41.46 | 41.94 | 683,706 | +0.18(+0.44%) |
Nov 16, 2005 | 42.26 | 42.54 | 41.66 | 41.75 | 830,833 | -0.30(-0.71%) |
Nov 15, 2005 | 41.23 | 42.08 | 41.23 | 42.05 | 1,059,817 | +0.83(+2.02%) |
Nov 14, 2005 | 40.91 | 41.40 | 40.74 | 41.22 | 914,734 | +0.48(+1.18%) |
Nov 11, 2005 | 41.31 | 41.31 | 40.51 | 40.74 | 711,713 | -0.72(-1.75%) |
Nov 10, 2005 | 40.75 | 41.70 | 40.68 | 41.46 | 1,184,467 | +0.82(+2.01%) |
Nov 09, 2005 | 40.37 | 40.66 | 40.29 | 40.65 | 845,017 | +0.28(+0.70%) |
Nov 08, 2005 | 40.35 | 40.64 | 40.35 | 40.37 | 393,780 | +0.15(+0.37%) |
Nov 07, 2005 | 40.02 | 40.36 | 39.99 | 40.22 | 417,820 | +0.20(+0.50%) |
Nov 04, 2005 | 40.27 | 40.35 | 39.82 | 40.02 | 443,544 | -0.12(-0.31%) |
Nov 03, 2005 | 39.83 | 40.17 | 39.82 | 40.14 | 988,898 | +0.31(+0.77%) |
Nov 02, 2005 | 40.02 | 40.17 | 39.66 | 39.83 | 998,034 | -0.28(-0.70%) |
Nov 01, 2005 | 40.27 | 40.27 | 39.94 | 40.12 | 1,116,192 | -0.02(-0.06%) |
Oct 31, 2005 | 40.05 | 40.34 | 39.97 | 40.14 | 794,532 | +0.19(+0.48%) |
Oct 28, 2005 | 40.12 | 40.23 | 39.82 | 39.95 | 1,258,871 | -0.17(-0.41%) |
Oct 27, 2005 | 40.79 | 41.01 | 40.10 | 40.12 | 650,771 | -0.69(-1.69%) |
Oct 26, 2005 | 40.42 | 41.07 | 40.42 | 40.81 | 1,191,078 | +0.29(+0.72%) |
Oct 25, 2005 | 40.81 | 40.81 | 40.14 | 40.52 | 1,425,952 | -0.29(-0.71%) |
Oct 24, 2005 | 41.03 | 41.31 | 40.77 | 40.81 | 1,262,477 | -0.22(-0.55%) |
Oct 21, 2005 | 41.61 | 41.61 | 40.94 | 41.03 | 1,149,848 | -0.37(-0.88%) |
Oct 20, 2005 | 40.76 | 42.96 | 40.42 | 41.40 | 2,506,805 | -0.07(-0.16%) |
Oct 19, 2005 | 42.71 | 43.50 | 40.77 | 41.46 | 1,084,699 | +0.37(+0.91%) |
Oct 18, 2005 | 40.35 | 41.34 | 40.32 | 41.09 | 1,019,189 | +0.77(+1.92%) |
Oct 17, 2005 | 40.10 | 40.32 | 39.84 | 40.32 | 663,392 | +0.20(+0.50%) |
Oct 14, 2005 | 39.73 | 40.17 | 39.53 | 40.12 | 598,964 | +0.38(+0.96%) |
Oct 13, 2005 | 39.75 | 39.82 | 39.28 | 39.73 | 595,478 | -0.16(-0.40%) |
Oct 12, 2005 | 40.18 | 40.49 | 39.66 | 39.89 | 543,792 | -0.29(-0.72%) |
Oct 11, 2005 | 40.35 | 40.42 | 40.10 | 40.18 | 668,200 | -0.21(-0.51%) |
Oct 10, 2005 | 40.37 | 40.76 | 40.37 | 40.39 | 697,530 | +0.03(+0.08%) |
Oct 07, 2005 | 40.12 | 40.52 | 40.07 | 40.36 | 769,410 | +0.25(+0.62%) |
Oct 06, 2005 | 39.93 | 40.27 | 39.82 | 40.11 | 1,155,498 | +0.17(+0.44%) |
Oct 05, 2005 | 40.27 | 40.32 | 39.83 | 39.93 | 604,253 | -0.33(-0.83%) |
Oct 04, 2005 | 40.51 | 40.81 | 40.27 | 40.27 | 478,642 | -0.22(-0.53%) |