Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 43.40 | 44.76 | 43.40 | 44.30 | 2,325,338 | +0.39(+0.90%) |
Dec 29, 2005 | 44.13 | 45.02 | 43.71 | 43.91 | 3,668,212 | -0.31(-0.70%) |
Dec 28, 2005 | 42.97 | 44.49 | 42.97 | 44.21 | 3,709,720 | +1.33(+3.11%) |
Dec 27, 2005 | 44.21 | 44.29 | 42.62 | 42.88 | 5,167,101 | -1.85(-4.15%) |
Dec 23, 2005 | 44.71 | 44.96 | 44.19 | 44.73 | 2,838,327 | -0.17(-0.38%) |
Dec 22, 2005 | 45.71 | 45.83 | 44.75 | 44.91 | 2,677,159 | -0.58(-1.27%) |
Dec 21, 2005 | 45.55 | 45.99 | 45.06 | 45.48 | 4,349,525 | +0.05(+0.10%) |
Dec 20, 2005 | 44.64 | 46.11 | 44.64 | 45.44 | 6,857,215 | +1.59(+3.62%) |
Dec 19, 2005 | 44.48 | 45.01 | 43.53 | 43.85 | 4,781,214 | -0.39(-0.88%) |
Dec 16, 2005 | 45.05 | 45.05 | 44.14 | 44.24 | 3,820,219 | -0.80(-1.78%) |
Dec 15, 2005 | 46.00 | 46.11 | 44.85 | 45.05 | 4,194,369 | -0.96(-2.08%) |
Dec 14, 2005 | 44.70 | 46.09 | 44.70 | 46.00 | 5,234,659 | +0.96(+2.12%) |
Dec 13, 2005 | 44.29 | 45.76 | 44.07 | 45.05 | 6,929,354 | +1.37(+3.14%) |
Dec 12, 2005 | 43.84 | 44.05 | 43.35 | 43.67 | 4,728,541 | +0.65(+1.51%) |
Dec 09, 2005 | 43.45 | 43.49 | 42.76 | 43.02 | 3,387,385 | -0.86(-1.95%) |
Dec 08, 2005 | 43.64 | 44.16 | 43.29 | 43.88 | 4,078,717 | +0.59(+1.37%) |
Dec 07, 2005 | 44.26 | 44.59 | 42.98 | 43.28 | 4,314,601 | -0.77(-1.74%) |
Dec 06, 2005 | 43.77 | 44.70 | 43.46 | 44.05 | 3,801,039 | +0.06(+0.13%) |
Dec 05, 2005 | 44.36 | 44.57 | 43.68 | 43.99 | 5,119,008 | +0.15(+0.34%) |
Dec 02, 2005 | 44.19 | 44.36 | 43.01 | 43.84 | 5,048,014 | -0.29(-0.67%) |
Dec 01, 2005 | 43.42 | 44.45 | 43.36 | 44.13 | 4,071,847 | +1.33(+3.12%) |
Nov 30, 2005 | 43.01 | 43.46 | 42.36 | 42.80 | 4,640,944 | +0.32(+0.75%) |
Nov 29, 2005 | 42.09 | 43.23 | 41.92 | 42.48 | 8,333,489 | -0.38(-0.90%) |
Nov 28, 2005 | 45.31 | 45.31 | 42.87 | 42.87 | 6,100,900 | -2.98(-6.49%) |
Nov 25, 2005 | 46.06 | 46.28 | 45.69 | 45.84 | 787,517 | -0.12(-0.27%) |
Nov 23, 2005 | 45.85 | 46.58 | 44.90 | 45.96 | 4,484,356 | -0.39(-0.85%) |
Nov 22, 2005 | 45.90 | 46.40 | 45.76 | 46.36 | 3,928,141 | +0.81(+1.77%) |
Nov 21, 2005 | 45.11 | 45.57 | 44.59 | 45.55 | 3,048,160 | +0.61(+1.37%) |
Nov 18, 2005 | 45.22 | 45.24 | 44.28 | 44.94 | 3,884,915 | +0.23(+0.52%) |
Nov 17, 2005 | 45.41 | 45.64 | 44.28 | 44.71 | 5,072,060 | -0.18(-0.40%) |
Nov 16, 2005 | 44.16 | 44.92 | 43.50 | 44.88 | 4,520,712 | +1.24(+2.84%) |
Nov 15, 2005 | 43.67 | 45.02 | 43.18 | 43.64 | 4,975,016 | -0.13(-0.29%) |
Nov 14, 2005 | 44.19 | 44.25 | 43.33 | 43.77 | 3,462,100 | +0.14(+0.33%) |
Nov 11, 2005 | 43.11 | 43.75 | 42.70 | 43.63 | 4,097,038 | +0.99(+2.32%) |
Nov 10, 2005 | 44.36 | 44.51 | 42.54 | 42.64 | 6,755,591 | -2.08(-4.64%) |
Nov 09, 2005 | 44.78 | 45.96 | 44.18 | 44.71 | 6,917,617 | -0.40(-0.88%) |
Nov 08, 2005 | 43.78 | 45.24 | 43.45 | 45.11 | 7,362,761 | +1.22(+2.79%) |
Nov 07, 2005 | 44.99 | 44.98 | 43.74 | 43.89 | 4,495,807 | -1.10(-2.45%) |
Nov 04, 2005 | 45.71 | 45.76 | 44.45 | 44.99 | 4,284,829 | -0.83(-1.82%) |
Nov 03, 2005 | 45.36 | 45.91 | 45.10 | 45.83 | 4,633,215 | +0.57(+1.26%) |
Nov 02, 2005 | 43.58 | 45.38 | 43.40 | 45.26 | 7,448,354 | +1.59(+3.65%) |
Nov 01, 2005 | 43.32 | 44.25 | 43.21 | 43.67 | 5,500,887 | -0.03(-0.08%) |
Oct 31, 2005 | 43.04 | 44.19 | 43.04 | 43.70 | 6,950,251 | +0.77(+1.78%) |
Oct 28, 2005 | 41.22 | 43.13 | 40.47 | 42.94 | 5,295,634 | +1.61(+3.89%) |
Oct 27, 2005 | 42.79 | 43.08 | 41.16 | 41.33 | 5,731,331 | -1.36(-3.18%) |
Oct 26, 2005 | 41.57 | 43.08 | 38.43 | 42.69 | 10,184,771 | +0.31(+0.73%) |
Oct 25, 2005 | 41.99 | 43.10 | 41.40 | 42.38 | 5,340,578 | +0.44(+1.04%) |
Oct 24, 2005 | 40.40 | 41.97 | 40.17 | 41.94 | 4,486,360 | +1.32(+3.24%) |
Oct 21, 2005 | 39.75 | 41.21 | 39.47 | 40.62 | 7,270,583 | +1.24(+3.14%) |
Oct 20, 2005 | 41.22 | 41.40 | 38.74 | 39.39 | 7,923,270 | -2.20(-5.29%) |
Oct 19, 2005 | 40.94 | 41.74 | 39.72 | 41.59 | 6,280,962 | +1.01(+2.50%) |
Oct 18, 2005 | 41.85 | 42.71 | 40.57 | 40.57 | 7,011,799 | -1.62(-3.84%) |
Oct 17, 2005 | 41.73 | 42.61 | 41.60 | 42.20 | 6,260,064 | +0.97(+2.36%) |
Oct 14, 2005 | 39.91 | 41.37 | 39.19 | 41.22 | 8,026,039 | +0.78(+1.93%) |
Oct 13, 2005 | 41.05 | 41.34 | 39.06 | 40.44 | 8,171,176 | -0.94(-2.27%) |
Oct 12, 2005 | 42.41 | 42.62 | 41.01 | 41.38 | 4,774,057 | -1.11(-2.61%) |
Oct 11, 2005 | 41.76 | 42.86 | 41.70 | 42.49 | 4,487,505 | +1.23(+2.99%) |
Oct 10, 2005 | 41.75 | 41.90 | 40.95 | 41.26 | 4,317,750 | -0.65(-1.54%) |
Oct 07, 2005 | 41.38 | 42.48 | 40.57 | 41.91 | 8,798,099 | +0.87(+2.13%) |
Oct 06, 2005 | 42.86 | 42.86 | 40.00 | 41.03 | 15,943,870 | -2.01(-4.66%) |
Oct 05, 2005 | 46.12 | 46.24 | 42.92 | 43.04 | 7,982,527 | -3.00(-6.52%) |
Oct 04, 2005 | 47.16 | 47.18 | 45.98 | 46.04 | 3,744,359 | -1.54(-3.24%) |