Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 45.48 | 45.59 | 45.40 | 45.49 | 1,884,662 | -0.17(-0.37%) |
Dec 29, 2005 | 45.91 | 45.91 | 45.66 | 45.66 | 301,773 | -0.17(-0.37%) |
Dec 28, 2005 | 45.86 | 45.92 | 45.73 | 45.83 | 428,393 | +0.07(+0.15%) |
Dec 27, 2005 | 46.29 | 46.31 | 45.73 | 45.76 | 536,848 | -0.67(-1.45%) |
Dec 23, 2005 | 46.42 | 46.47 | 46.33 | 46.43 | 220,161 | +0.03(+0.06%) |
Dec 22, 2005 | 46.28 | 46.40 | 46.18 | 46.40 | 228,567 | +0.21(+0.46%) |
Dec 21, 2005 | 46.23 | 46.38 | 46.07 | 46.19 | 469,606 | +0.17(+0.36%) |
Dec 20, 2005 | 46.00 | 46.18 | 45.87 | 46.02 | 282,794 | +0.04(+0.08%) |
Dec 19, 2005 | 46.38 | 46.41 | 45.97 | 45.98 | 380,131 | -0.39(-0.84%) |
Dec 16, 2005 | 46.55 | 46.60 | 46.31 | 46.38 | 345,155 | -0.06(-0.12%) |
Dec 15, 2005 | 46.62 | 46.62 | 46.34 | 46.43 | 973,376 | -0.12(-0.25%) |
Dec 14, 2005 | 46.51 | 46.71 | 46.37 | 46.55 | 223,957 | +0.09(+0.20%) |
Dec 13, 2005 | 46.12 | 46.57 | 46.12 | 46.46 | 532,509 | +0.26(+0.57%) |
Dec 12, 2005 | 46.31 | 46.31 | 46.00 | 46.19 | 241,039 | +0.08(+0.17%) |
Dec 09, 2005 | 46.11 | 46.24 | 45.92 | 46.12 | 307,467 | +0.11(+0.23%) |
Dec 08, 2005 | 46.01 | 46.26 | 45.81 | 46.01 | 204,707 | +0.01(+0.02%) |
Dec 07, 2005 | 46.20 | 46.25 | 45.82 | 46.00 | 413,210 | -0.20(-0.42%) |
Dec 06, 2005 | 46.33 | 46.55 | 46.15 | 46.20 | 293,368 | -0.01(-0.02%) |
Dec 05, 2005 | 46.25 | 46.25 | 45.99 | 46.21 | 314,788 | -0.10(-0.22%) |
Dec 02, 2005 | 46.29 | 46.35 | 46.12 | 46.31 | 373,624 | +0.01(+0.03%) |
Dec 01, 2005 | 45.97 | 46.32 | 45.91 | 46.29 | 1,369,776 | +0.57(+1.25%) |
Nov 30, 2005 | 46.01 | 46.02 | 45.64 | 45.72 | 377,691 | -0.18(-0.39%) |
Nov 29, 2005 | 45.94 | 46.18 | 45.87 | 45.90 | 365,219 | +0.00(+0.01%) |
Nov 28, 2005 | 46.43 | 46.44 | 45.83 | 45.90 | 619,273 | -0.42(-0.90%) |
Nov 25, 2005 | 46.25 | 46.33 | 46.19 | 46.31 | 89,745 | +0.06(+0.14%) |
Nov 23, 2005 | 46.07 | 46.41 | 46.07 | 46.25 | 365,490 | +0.21(+0.46%) |
Nov 22, 2005 | 45.86 | 46.10 | 45.70 | 46.04 | 310,450 | +0.25(+0.56%) |
Nov 21, 2005 | 45.62 | 45.84 | 45.46 | 45.78 | 613,850 | +0.20(+0.45%) |
Nov 18, 2005 | 45.46 | 45.59 | 45.25 | 45.58 | 296,893 | +0.29(+0.64%) |
Nov 17, 2005 | 45.03 | 45.34 | 44.95 | 45.29 | 280,354 | +0.42(+0.94%) |
Nov 16, 2005 | 44.87 | 44.92 | 44.69 | 44.87 | 201,724 | +0.08(+0.19%) |
Nov 15, 2005 | 45.02 | 45.16 | 44.67 | 44.78 | 218,535 | -0.18(-0.39%) |
Nov 14, 2005 | 45.11 | 45.11 | 44.90 | 44.96 | 340,003 | -0.09(-0.20%) |
Nov 11, 2005 | 44.94 | 45.08 | 44.84 | 45.05 | 215,281 | +0.20(+0.44%) |
Nov 10, 2005 | 44.55 | 44.91 | 44.27 | 44.85 | 858,143 | +0.27(+0.60%) |
Nov 09, 2005 | 44.48 | 44.74 | 44.33 | 44.59 | 2,900,064 | +0.11(+0.24%) |
Nov 08, 2005 | 44.43 | 44.56 | 44.33 | 44.48 | 776,802 | -0.03(-0.06%) |
Nov 07, 2005 | 44.63 | 44.66 | 44.36 | 44.51 | 363,050 | +0.03(+0.07%) |
Nov 04, 2005 | 44.52 | 44.55 | 44.26 | 44.47 | 404,805 | -0.00(-0.01%) |
Nov 03, 2005 | 44.56 | 44.67 | 44.32 | 44.48 | 392,061 | +0.16(+0.37%) |
Nov 02, 2005 | 43.83 | 44.31 | 43.83 | 44.31 | 465,268 | +0.53(+1.20%) |
Nov 01, 2005 | 43.83 | 43.93 | 43.71 | 43.79 | 215,823 | +0.08(+0.19%) |
Oct 31, 2005 | 43.74 | 44.07 | 43.69 | 43.71 | 337,834 | +0.20(+0.46%) |
Oct 28, 2005 | 43.10 | 43.52 | 42.87 | 43.51 | 215,010 | +0.67(+1.57%) |
Oct 27, 2005 | 43.28 | 43.34 | 42.82 | 42.83 | 435,443 | -0.57(-1.32%) |
Oct 26, 2005 | 43.50 | 43.80 | 43.32 | 43.41 | 244,564 | -0.16(-0.37%) |
Oct 25, 2005 | 43.55 | 43.71 | 43.25 | 43.57 | 360,338 | -0.11(-0.24%) |
Oct 24, 2005 | 43.16 | 43.68 | 43.10 | 43.68 | 536,034 | +0.72(+1.67%) |
Oct 21, 2005 | 42.99 | 43.13 | 42.69 | 42.96 | 319,126 | +0.21(+0.48%) |
Oct 20, 2005 | 43.40 | 43.48 | 42.53 | 42.75 | 541,728 | -0.65(-1.50%) |
Oct 19, 2005 | 42.61 | 43.42 | 42.44 | 43.40 | 429,478 | +0.63(+1.47%) |
Oct 18, 2005 | 43.22 | 43.22 | 42.75 | 42.78 | 290,928 | -0.44(-1.02%) |
Oct 17, 2005 | 42.99 | 43.25 | 42.97 | 43.21 | 391,790 | +0.11(+0.27%) |
Oct 14, 2005 | 42.89 | 43.12 | 42.64 | 43.10 | 478,553 | +0.45(+1.06%) |
Oct 13, 2005 | 42.68 | 42.79 | 42.36 | 42.65 | 902,067 | -0.03(-0.08%) |
Oct 12, 2005 | 43.04 | 43.22 | 42.58 | 42.68 | 807,441 | -0.32(-0.75%) |
Oct 11, 2005 | 43.19 | 43.40 | 43.00 | 43.00 | 483,163 | -0.15(-0.34%) |
Oct 10, 2005 | 43.54 | 43.54 | 43.13 | 43.15 | 347,324 | -0.38(-0.87%) |
Oct 07, 2005 | 43.37 | 43.66 | 43.34 | 43.53 | 507,023 | +0.15(+0.36%) |
Oct 06, 2005 | 43.61 | 43.75 | 42.97 | 43.37 | 662,383 | -0.18(-0.41%) |
Oct 05, 2005 | 44.22 | 44.22 | 43.55 | 43.55 | 246,733 | -0.68(-1.54%) |
Oct 04, 2005 | 44.83 | 44.84 | 44.23 | 44.23 | 163,765 | -0.55(-1.22%) |