Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 48.99 | 49.36 | 48.81 | 49.24 | 337,551 | +0.16(+0.32%) |
Dec 29, 2005 | 48.87 | 49.43 | 48.84 | 49.09 | 374,835 | -0.06(-0.12%) |
Dec 28, 2005 | 48.69 | 49.24 | 48.68 | 49.15 | 472,539 | +0.92(+1.91%) |
Dec 27, 2005 | 49.27 | 49.27 | 48.13 | 48.23 | 464,383 | -1.16(-2.35%) |
Dec 23, 2005 | 49.21 | 49.56 | 48.99 | 49.39 | 558,757 | +0.50(+1.03%) |
Dec 22, 2005 | 49.39 | 49.45 | 48.61 | 48.88 | 348,870 | -0.50(-1.02%) |
Dec 21, 2005 | 49.30 | 49.77 | 49.28 | 49.39 | 419,775 | +0.19(+0.39%) |
Dec 20, 2005 | 48.67 | 49.19 | 48.67 | 49.19 | 394,143 | +0.71(+1.46%) |
Dec 19, 2005 | 48.87 | 48.99 | 48.44 | 48.48 | 538,285 | +0.05(+0.11%) |
Dec 16, 2005 | 48.84 | 48.84 | 48.26 | 48.43 | 772,141 | -0.53(-1.08%) |
Dec 15, 2005 | 49.43 | 49.45 | 48.83 | 48.96 | 417,279 | -0.32(-0.66%) |
Dec 14, 2005 | 49.09 | 49.36 | 48.72 | 49.28 | 487,519 | +0.17(+0.34%) |
Dec 13, 2005 | 49.63 | 49.71 | 49.06 | 49.12 | 671,774 | -0.43(-0.87%) |
Dec 12, 2005 | 49.33 | 49.62 | 49.33 | 49.55 | 603,864 | +0.35(+0.72%) |
Dec 09, 2005 | 49.60 | 49.60 | 48.98 | 49.19 | 539,283 | -0.25(-0.50%) |
Dec 08, 2005 | 49.15 | 49.56 | 49.04 | 49.44 | 617,846 | +0.20(+0.41%) |
Dec 07, 2005 | 49.45 | 49.60 | 48.96 | 49.24 | 969,712 | +0.41(+0.84%) |
Dec 06, 2005 | 48.52 | 49.07 | 48.51 | 48.83 | 899,804 | -0.27(-0.55%) |
Dec 05, 2005 | 48.87 | 49.50 | 48.84 | 49.10 | 1,006,663 | +0.57(+1.18%) |
Dec 02, 2005 | 48.54 | 48.66 | 48.26 | 48.53 | 672,939 | -0.19(-0.38%) |
Dec 01, 2005 | 47.67 | 48.77 | 47.67 | 48.71 | 1,044,945 | +1.43(+3.02%) |
Nov 30, 2005 | 47.26 | 47.42 | 47.01 | 47.28 | 549,104 | +0.11(+0.23%) |
Nov 29, 2005 | 47.22 | 47.46 | 47.10 | 47.17 | 694,577 | +0.27(+0.58%) |
Nov 28, 2005 | 47.42 | 47.43 | 46.81 | 46.90 | 728,365 | -0.60(-1.26%) |
Nov 25, 2005 | 47.16 | 47.58 | 47.07 | 47.50 | 700,569 | -0.26(-0.54%) |
Nov 23, 2005 | 47.46 | 48.00 | 47.43 | 47.76 | 854,365 | +0.51(+1.08%) |
Nov 22, 2005 | 47.10 | 47.39 | 46.89 | 47.25 | 618,179 | +0.25(+0.52%) |
Nov 21, 2005 | 46.86 | 47.10 | 46.66 | 47.01 | 566,580 | +0.30(+0.64%) |
Nov 18, 2005 | 46.51 | 46.81 | 45.76 | 46.71 | 699,570 | +0.20(+0.44%) |
Nov 17, 2005 | 46.44 | 46.90 | 46.39 | 46.50 | 1,006,829 | +0.54(+1.18%) |
Nov 16, 2005 | 45.13 | 46.02 | 45.04 | 45.96 | 681,761 | +0.93(+2.05%) |
Nov 15, 2005 | 45.00 | 45.82 | 44.95 | 45.04 | 936,755 | +0.01(+0.03%) |
Nov 14, 2005 | 45.36 | 45.62 | 44.98 | 45.02 | 675,436 | -0.32(-0.72%) |
Nov 11, 2005 | 44.76 | 45.39 | 44.76 | 45.35 | 606,694 | +0.35(+0.79%) |
Nov 10, 2005 | 45.83 | 45.83 | 44.71 | 44.99 | 1,067,249 | -1.21(-2.61%) |
Nov 09, 2005 | 45.90 | 46.74 | 45.78 | 46.20 | 1,208,561 | +0.46(+1.00%) |
Nov 08, 2005 | 45.51 | 45.92 | 45.06 | 45.74 | 584,057 | +0.09(+0.20%) |
Nov 07, 2005 | 46.05 | 46.18 | 45.43 | 45.65 | 748,339 | -0.61(-1.31%) |
Nov 04, 2005 | 46.89 | 46.89 | 45.73 | 46.26 | 703,898 | -0.63(-1.35%) |
Nov 03, 2005 | 46.74 | 47.02 | 46.43 | 46.89 | 790,616 | +0.24(+0.52%) |
Nov 02, 2005 | 46.32 | 46.69 | 46.18 | 46.65 | 679,930 | +0.42(+0.91%) |
Nov 01, 2005 | 46.26 | 46.50 | 45.96 | 46.23 | 785,956 | +0.13(+0.29%) |
Oct 31, 2005 | 45.63 | 46.20 | 45.41 | 46.10 | 740,682 | +0.81(+1.79%) |
Oct 28, 2005 | 44.96 | 45.29 | 44.28 | 45.29 | 930,763 | +0.48(+1.07%) |
Oct 27, 2005 | 45.87 | 45.89 | 44.40 | 44.81 | 844,212 | -0.46(-1.02%) |
Oct 26, 2005 | 45.83 | 46.16 | 45.14 | 45.27 | 1,191,750 | -0.84(-1.81%) |
Oct 25, 2005 | 45.17 | 46.12 | 44.93 | 46.11 | 1,588,224 | +1.17(+2.61%) |
Oct 24, 2005 | 44.01 | 45.01 | 43.86 | 44.93 | 1,307,596 | +0.53(+1.20%) |
Oct 21, 2005 | 43.74 | 44.76 | 43.53 | 44.40 | 1,067,582 | +0.72(+1.65%) |
Oct 20, 2005 | 44.94 | 45.06 | 43.49 | 43.68 | 1,759,829 | -2.16(-4.72%) |
Oct 19, 2005 | 45.36 | 45.86 | 44.39 | 45.84 | 1,330,899 | -0.04(-0.08%) |
Oct 18, 2005 | 46.62 | 46.62 | 45.85 | 45.88 | 1,007,162 | -0.94(-2.00%) |
Oct 17, 2005 | 46.27 | 46.86 | 46.27 | 46.81 | 748,672 | +0.84(+1.82%) |
Oct 14, 2005 | 45.95 | 46.05 | 44.53 | 45.98 | 1,730,535 | -0.53(-1.15%) |
Oct 13, 2005 | 46.65 | 46.85 | 45.82 | 46.51 | 1,071,410 | -0.84(-1.78%) |
Oct 12, 2005 | 48.39 | 48.14 | 47.06 | 47.35 | 891,649 | -1.04(-2.15%) |
Oct 11, 2005 | 47.85 | 48.45 | 47.63 | 48.39 | 825,403 | +1.05(+2.21%) |
Oct 10, 2005 | 48.27 | 48.30 | 47.23 | 47.35 | 645,808 | -0.57(-1.19%) |
Oct 07, 2005 | 47.78 | 48.05 | 47.37 | 47.92 | 773,139 | +1.14(+2.43%) |
Oct 06, 2005 | 47.43 | 47.43 | 46.30 | 46.78 | 1,785,462 | -1.16(-2.42%) |
Oct 05, 2005 | 49.12 | 49.37 | 47.84 | 47.94 | 956,895 | -1.21(-2.46%) |
Oct 04, 2005 | 50.20 | 50.26 | 49.15 | 49.15 | 1,040,451 | -1.14(-2.26%) |