Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 44.89 | 45.58 | 44.50 | 45.27 | 282,023 | +0.18(+0.41%) |
Dec 29, 2005 | 45.27 | 45.71 | 44.45 | 45.08 | 325,772 | +0.00(+0.00%) |
Dec 28, 2005 | 44.19 | 45.50 | 44.19 | 45.08 | 412,036 | +1.06(+2.41%) |
Dec 27, 2005 | 44.29 | 44.38 | 43.86 | 44.02 | 461,166 | -0.27(-0.60%) |
Dec 23, 2005 | 44.40 | 44.53 | 43.69 | 44.29 | 542,585 | -0.07(-0.17%) |
Dec 22, 2005 | 44.92 | 45.05 | 44.20 | 44.36 | 392,488 | -0.25(-0.55%) |
Dec 21, 2005 | 44.51 | 44.97 | 43.86 | 44.61 | 687,262 | +0.38(+0.87%) |
Dec 20, 2005 | 44.73 | 45.06 | 43.33 | 44.22 | 1,109,672 | -0.56(-1.25%) |
Dec 19, 2005 | 47.14 | 47.14 | 44.62 | 44.78 | 776,604 | -2.33(-4.94%) |
Dec 16, 2005 | 48.47 | 48.97 | 46.61 | 47.11 | 653,813 | -1.36(-2.82%) |
Dec 15, 2005 | 49.10 | 49.28 | 47.98 | 48.47 | 516,205 | -0.49(-1.01%) |
Dec 14, 2005 | 47.86 | 50.05 | 47.75 | 48.97 | 1,070,529 | +1.36(+2.87%) |
Dec 13, 2005 | 47.57 | 48.29 | 46.65 | 47.60 | 702,354 | +0.27(+0.58%) |
Dec 12, 2005 | 46.63 | 47.63 | 46.63 | 47.33 | 284,405 | +0.51(+1.10%) |
Dec 09, 2005 | 47.32 | 47.46 | 46.25 | 46.81 | 449,821 | -0.01(-0.02%) |
Dec 08, 2005 | 46.31 | 47.10 | 45.61 | 46.82 | 431,491 | +0.93(+2.04%) |
Dec 07, 2005 | 45.64 | 46.27 | 45.34 | 45.89 | 527,167 | +0.27(+0.60%) |
Dec 06, 2005 | 46.14 | 47.17 | 45.60 | 45.61 | 763,646 | -0.39(-0.86%) |
Dec 05, 2005 | 46.71 | 46.98 | 45.79 | 46.01 | 274,033 | -0.92(-1.95%) |
Dec 02, 2005 | 47.15 | 47.79 | 46.47 | 46.92 | 386,032 | -0.04(-0.08%) |
Dec 01, 2005 | 46.65 | 47.62 | 44.44 | 46.96 | 1,303,342 | +1.53(+3.37%) |
Nov 30, 2005 | 45.36 | 46.03 | 44.48 | 45.43 | 846,039 | +0.82(+1.85%) |
Nov 29, 2005 | 44.05 | 45.05 | 43.86 | 44.61 | 626,975 | +1.04(+2.40%) |
Nov 28, 2005 | 44.62 | 44.62 | 43.48 | 43.56 | 516,627 | -1.32(-2.94%) |
Nov 25, 2005 | 44.41 | 44.96 | 43.69 | 44.88 | 240,824 | +0.59(+1.32%) |
Nov 23, 2005 | 44.22 | 44.67 | 44.00 | 44.29 | 550,739 | +0.01(+0.02%) |
Nov 22, 2005 | 43.85 | 44.69 | 43.76 | 44.29 | 574,201 | +0.17(+0.39%) |
Nov 21, 2005 | 44.50 | 44.50 | 43.86 | 44.11 | 470,518 | -0.72(-1.61%) |
Nov 18, 2005 | 45.74 | 45.79 | 43.99 | 44.84 | 678,938 | -0.53(-1.17%) |
Nov 17, 2005 | 45.43 | 46.02 | 45.14 | 45.37 | 756,955 | +0.92(+2.06%) |
Nov 16, 2005 | 42.84 | 44.66 | 42.79 | 44.45 | 1,048,745 | +1.49(+3.48%) |
Nov 15, 2005 | 44.41 | 44.41 | 42.54 | 42.96 | 948,696 | -1.36(-3.08%) |
Nov 14, 2005 | 45.12 | 45.36 | 44.15 | 44.32 | 596,426 | -1.04(-2.30%) |
Nov 11, 2005 | 45.05 | 45.75 | 44.68 | 45.37 | 544,051 | +0.36(+0.79%) |
Nov 10, 2005 | 44.41 | 45.22 | 43.40 | 45.01 | 710,323 | +0.76(+1.72%) |
Nov 09, 2005 | 43.81 | 44.38 | 43.24 | 44.25 | 415,462 | +0.52(+1.19%) |
Nov 08, 2005 | 44.24 | 44.42 | 43.11 | 43.73 | 986,232 | -0.86(-1.93%) |
Nov 07, 2005 | 43.69 | 44.65 | 43.35 | 44.59 | 943,213 | +1.13(+2.59%) |
Nov 04, 2005 | 41.69 | 43.81 | 41.43 | 43.46 | 934,103 | +1.64(+3.92%) |
Nov 03, 2005 | 41.49 | 44.78 | 41.49 | 41.82 | 2,306,765 | +1.71(+4.27%) |
Nov 02, 2005 | 38.52 | 40.14 | 38.05 | 40.11 | 1,038,859 | +1.55(+4.01%) |
Nov 01, 2005 | 39.14 | 39.39 | 37.77 | 38.56 | 1,028,692 | -0.76(-1.93%) |
Oct 31, 2005 | 37.70 | 39.50 | 37.70 | 39.32 | 960,712 | +1.62(+4.30%) |
Oct 28, 2005 | 36.37 | 37.85 | 36.18 | 37.70 | 592,292 | +1.52(+4.20%) |
Oct 27, 2005 | 37.63 | 37.79 | 35.72 | 36.18 | 787,474 | -1.50(-3.99%) |
Oct 26, 2005 | 37.55 | 38.49 | 37.11 | 37.68 | 764,684 | +0.25(+0.66%) |
Oct 25, 2005 | 36.56 | 37.62 | 36.45 | 37.43 | 969,735 | +0.77(+2.10%) |
Oct 24, 2005 | 36.05 | 36.77 | 34.95 | 36.66 | 669,422 | +0.71(+1.96%) |
Oct 21, 2005 | 35.74 | 36.89 | 35.47 | 35.96 | 722,199 | +0.39(+1.11%) |
Oct 20, 2005 | 34.76 | 36.35 | 34.76 | 35.57 | 1,019,890 | +0.73(+2.10%) |
Oct 19, 2005 | 33.71 | 35.04 | 33.03 | 34.83 | 525,437 | +0.94(+2.78%) |
Oct 18, 2005 | 34.27 | 34.33 | 33.36 | 33.89 | 364,809 | -0.21(-0.62%) |
Oct 17, 2005 | 34.02 | 34.67 | 33.53 | 34.10 | 449,993 | +0.00(+0.00%) |
Oct 14, 2005 | 33.89 | 34.49 | 33.22 | 34.10 | 549,680 | +0.48(+1.42%) |
Oct 13, 2005 | 32.24 | 34.23 | 32.03 | 33.62 | 882,210 | +1.19(+3.67%) |
Oct 12, 2005 | 33.60 | 33.62 | 31.99 | 32.43 | 666,149 | -1.31(-3.88%) |
Oct 11, 2005 | 33.72 | 34.80 | 33.51 | 33.74 | 724,169 | +0.11(+0.33%) |
Oct 10, 2005 | 34.42 | 34.80 | 33.50 | 33.63 | 467,925 | -0.65(-1.90%) |
Oct 07, 2005 | 34.72 | 34.90 | 33.92 | 34.28 | 461,848 | -0.40(-1.16%) |
Oct 06, 2005 | 32.75 | 36.25 | 32.75 | 34.69 | 3,096,535 | +2.26(+6.98%) |
Oct 05, 2005 | 32.86 | 33.41 | 32.20 | 32.42 | 711,455 | -0.46(-1.39%) |
Oct 04, 2005 | 33.76 | 34.17 | 32.88 | 32.88 | 441,238 | -1.00(-2.95%) |