Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 49.83 | 51.54 | 49.65 | 50.73 | 1,722,727 | +0.39(+0.77%) |
Dec 29, 2005 | 50.93 | 51.57 | 50.13 | 50.34 | 1,613,857 | -0.58(-1.15%) |
Dec 28, 2005 | 50.49 | 51.40 | 50.29 | 50.93 | 1,629,625 | +0.78(+1.56%) |
Dec 27, 2005 | 51.34 | 51.35 | 49.46 | 50.15 | 2,448,757 | -1.86(-3.58%) |
Dec 23, 2005 | 51.02 | 52.09 | 50.25 | 52.01 | 1,801,432 | +0.37(+0.72%) |
Dec 22, 2005 | 52.07 | 52.49 | 51.54 | 51.64 | 1,834,202 | -0.09(-0.17%) |
Dec 21, 2005 | 51.16 | 52.04 | 50.76 | 51.72 | 3,426,944 | +0.56(+1.10%) |
Dec 20, 2005 | 49.37 | 51.20 | 49.37 | 51.16 | 2,232,799 | +1.87(+3.79%) |
Dec 19, 2005 | 49.74 | 50.54 | 49.24 | 49.29 | 2,365,528 | -0.44(-0.89%) |
Dec 16, 2005 | 50.97 | 50.98 | 49.58 | 49.74 | 1,748,505 | -1.28(-2.52%) |
Dec 15, 2005 | 51.71 | 51.78 | 50.26 | 51.02 | 3,187,128 | -0.70(-1.35%) |
Dec 14, 2005 | 50.68 | 51.72 | 50.37 | 51.72 | 3,230,182 | +0.69(+1.36%) |
Dec 13, 2005 | 51.70 | 52.42 | 50.91 | 51.03 | 3,538,556 | -0.53(-1.03%) |
Dec 12, 2005 | 51.53 | 51.66 | 50.71 | 51.56 | 2,083,342 | +0.58(+1.14%) |
Dec 09, 2005 | 50.69 | 51.48 | 50.49 | 50.98 | 3,458,618 | -0.55(-1.06%) |
Dec 08, 2005 | 50.22 | 51.72 | 49.72 | 51.53 | 3,741,488 | +1.31(+2.60%) |
Dec 07, 2005 | 50.03 | 50.58 | 49.45 | 50.22 | 3,601,355 | +0.58(+1.18%) |
Dec 06, 2005 | 48.79 | 50.32 | 48.56 | 49.64 | 3,874,902 | +0.79(+1.63%) |
Dec 05, 2005 | 48.94 | 49.56 | 48.62 | 48.84 | 3,256,783 | +0.31(+0.63%) |
Dec 02, 2005 | 48.55 | 49.10 | 47.65 | 48.54 | 4,105,669 | -0.01(-0.03%) |
Dec 01, 2005 | 45.95 | 48.61 | 45.85 | 48.55 | 6,094,127 | +2.91(+6.38%) |
Nov 30, 2005 | 44.65 | 46.00 | 43.99 | 45.64 | 3,136,669 | +1.52(+3.45%) |
Nov 29, 2005 | 44.01 | 44.85 | 43.76 | 44.12 | 2,647,850 | +0.52(+1.19%) |
Nov 28, 2005 | 46.01 | 45.63 | 43.56 | 43.60 | 3,732,850 | -2.41(-5.25%) |
Nov 25, 2005 | 45.55 | 46.09 | 45.36 | 46.01 | 1,168,366 | +0.21(+0.46%) |
Nov 23, 2005 | 44.20 | 46.34 | 43.82 | 45.80 | 3,888,751 | +1.17(+2.61%) |
Nov 22, 2005 | 43.65 | 44.86 | 43.34 | 44.63 | 3,307,378 | +1.92(+4.49%) |
Nov 21, 2005 | 41.15 | 42.74 | 41.01 | 42.72 | 3,347,005 | +2.00(+4.91%) |
Nov 18, 2005 | 41.32 | 41.32 | 40.48 | 40.72 | 3,664,566 | -0.54(-1.31%) |
Nov 17, 2005 | 42.08 | 42.23 | 40.72 | 41.26 | 3,298,740 | -0.41(-0.98%) |
Nov 16, 2005 | 40.51 | 41.72 | 40.21 | 41.67 | 2,805,533 | +1.15(+2.84%) |
Nov 15, 2005 | 40.56 | 41.79 | 40.04 | 40.51 | 2,535,140 | -0.05(-0.13%) |
Nov 14, 2005 | 41.33 | 41.64 | 40.44 | 40.56 | 1,732,462 | +0.07(+0.18%) |
Nov 11, 2005 | 39.97 | 40.89 | 39.77 | 40.49 | 2,582,308 | +0.36(+0.91%) |
Nov 10, 2005 | 42.30 | 42.37 | 40.04 | 40.13 | 4,032,449 | -2.54(-5.95%) |
Nov 09, 2005 | 43.14 | 44.18 | 42.04 | 42.66 | 3,096,494 | -0.55(-1.28%) |
Nov 08, 2005 | 42.38 | 43.53 | 41.77 | 43.22 | 2,384,861 | +0.82(+1.93%) |
Nov 07, 2005 | 42.97 | 42.88 | 41.61 | 42.40 | 2,374,577 | -0.57(-1.32%) |
Nov 04, 2005 | 44.16 | 44.27 | 42.78 | 42.97 | 2,378,554 | -1.18(-2.68%) |
Nov 03, 2005 | 43.76 | 45.08 | 43.69 | 44.15 | 3,435,719 | +0.87(+2.00%) |
Nov 02, 2005 | 42.07 | 43.31 | 41.79 | 43.28 | 2,855,306 | +1.36(+3.24%) |
Nov 01, 2005 | 41.18 | 42.12 | 40.97 | 41.93 | 2,557,490 | +0.75(+1.82%) |
Oct 31, 2005 | 41.42 | 42.48 | 40.59 | 41.18 | 2,815,680 | -0.51(-1.22%) |
Oct 28, 2005 | 40.77 | 41.86 | 39.83 | 41.69 | 2,466,719 | +0.96(+2.36%) |
Oct 27, 2005 | 42.23 | 43.07 | 40.64 | 40.72 | 3,119,118 | -1.36(-3.22%) |
Oct 26, 2005 | 42.19 | 44.02 | 41.33 | 42.08 | 4,446,128 | +0.36(+0.86%) |
Oct 25, 2005 | 40.13 | 41.75 | 40.13 | 41.72 | 3,301,482 | +1.76(+4.40%) |
Oct 24, 2005 | 38.65 | 39.99 | 38.43 | 39.97 | 2,079,503 | +1.27(+3.28%) |
Oct 21, 2005 | 37.46 | 39.16 | 37.19 | 38.70 | 3,333,430 | +1.17(+3.11%) |
Oct 20, 2005 | 39.04 | 39.62 | 36.92 | 37.53 | 3,945,654 | -1.51(-3.87%) |
Oct 19, 2005 | 38.30 | 39.11 | 37.13 | 39.04 | 3,476,854 | +0.77(+2.02%) |
Oct 18, 2005 | 39.75 | 40.61 | 38.16 | 38.27 | 3,765,895 | -2.25(-5.56%) |
Oct 17, 2005 | 41.20 | 41.20 | 40.13 | 40.52 | 1,825,564 | +0.40(+1.00%) |
Oct 14, 2005 | 38.51 | 40.43 | 37.63 | 40.12 | 4,396,903 | +1.61(+4.19%) |
Oct 13, 2005 | 39.24 | 39.59 | 37.76 | 38.51 | 3,592,854 | -1.24(-3.12%) |
Oct 12, 2005 | 40.77 | 41.26 | 39.54 | 39.75 | 2,195,641 | -1.20(-2.94%) |
Oct 11, 2005 | 41.04 | 41.83 | 40.86 | 40.95 | 1,976,803 | +0.61(+1.50%) |
Oct 10, 2005 | 41.34 | 41.41 | 39.83 | 40.35 | 2,851,467 | -1.15(-2.76%) |
Oct 07, 2005 | 41.24 | 41.57 | 40.77 | 41.49 | 2,637,018 | +0.72(+1.77%) |
Oct 06, 2005 | 41.21 | 42.70 | 40.12 | 40.77 | 4,547,457 | -1.24(-2.95%) |
Oct 05, 2005 | 44.27 | 44.67 | 42.01 | 42.01 | 3,096,220 | -2.17(-4.92%) |
Oct 04, 2005 | 45.59 | 45.72 | 44.18 | 44.18 | 1,740,141 | -1.70(-3.70%) |