Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 47.83 | 47.98 | 47.44 | 47.66 | 2,953,061 | -0.45(-0.94%) |
Dec 29, 2005 | 48.42 | 48.83 | 48.10 | 48.11 | 2,342,045 | -0.34(-0.71%) |
Dec 28, 2005 | 48.64 | 48.64 | 48.18 | 48.45 | 2,358,602 | -0.13(-0.26%) |
Dec 27, 2005 | 49.05 | 49.16 | 48.53 | 48.58 | 2,579,514 | -0.34(-0.70%) |
Dec 23, 2005 | 48.82 | 49.07 | 48.68 | 48.92 | 2,484,589 | +0.19(+0.39%) |
Dec 22, 2005 | 48.83 | 49.01 | 48.66 | 48.73 | 4,367,466 | +0.14(+0.29%) |
Dec 21, 2005 | 48.32 | 49.38 | 48.19 | 48.59 | 8,544,453 | +0.88(+1.85%) |
Dec 20, 2005 | 47.82 | 48.07 | 47.48 | 47.71 | 3,497,694 | +0.10(+0.21%) |
Dec 19, 2005 | 48.33 | 48.45 | 47.55 | 47.61 | 2,768,574 | -0.60(-1.25%) |
Dec 16, 2005 | 48.38 | 48.72 | 48.12 | 48.21 | 4,727,295 | -0.16(-0.33%) |
Dec 15, 2005 | 48.29 | 48.59 | 47.90 | 48.37 | 3,392,678 | +0.09(+0.18%) |
Dec 14, 2005 | 47.88 | 48.37 | 47.88 | 48.28 | 3,128,561 | +0.46(+0.97%) |
Dec 13, 2005 | 48.45 | 48.45 | 47.38 | 47.82 | 4,279,164 | -0.12(-0.25%) |
Dec 12, 2005 | 48.25 | 48.29 | 47.58 | 47.94 | 3,118,785 | -0.13(-0.26%) |
Dec 09, 2005 | 47.80 | 48.15 | 47.76 | 48.07 | 3,456,066 | +0.49(+1.03%) |
Dec 08, 2005 | 48.74 | 48.80 | 47.25 | 47.58 | 6,940,199 | -1.38(-2.82%) |
Dec 07, 2005 | 48.99 | 49.28 | 48.64 | 48.96 | 3,480,664 | +0.03(+0.05%) |
Dec 06, 2005 | 48.52 | 49.49 | 48.51 | 48.93 | 5,005,130 | +0.71(+1.47%) |
Dec 05, 2005 | 48.81 | 48.90 | 47.88 | 48.22 | 5,424,406 | -0.89(-1.82%) |
Dec 02, 2005 | 49.28 | 49.34 | 48.91 | 49.12 | 4,412,405 | -0.39(-0.79%) |
Dec 01, 2005 | 49.63 | 49.88 | 49.43 | 49.51 | 3,064,858 | +0.11(+0.22%) |
Nov 30, 2005 | 50.03 | 50.18 | 49.40 | 49.40 | 3,531,911 | -0.37(-0.75%) |
Nov 29, 2005 | 49.96 | 50.37 | 49.67 | 49.78 | 3,868,088 | -0.18(-0.36%) |
Nov 28, 2005 | 50.60 | 50.62 | 49.73 | 49.96 | 3,141,018 | -0.49(-0.97%) |
Nov 25, 2005 | 50.51 | 50.64 | 50.42 | 50.44 | 1,978,589 | +0.20(+0.40%) |
Nov 23, 2005 | 50.54 | 50.58 | 50.18 | 50.24 | 3,457,012 | -0.36(-0.70%) |
Nov 22, 2005 | 50.04 | 50.72 | 49.92 | 50.60 | 8,345,300 | +1.01(+2.03%) |
Nov 21, 2005 | 49.61 | 49.75 | 49.32 | 49.59 | 4,779,330 | +0.03(+0.05%) |
Nov 18, 2005 | 48.72 | 49.60 | 48.83 | 49.56 | 7,320,528 | +0.84(+1.73%) |
Nov 17, 2005 | 48.08 | 48.72 | 47.97 | 48.72 | 5,747,969 | +0.88(+1.83%) |
Nov 16, 2005 | 48.08 | 48.19 | 47.53 | 47.84 | 3,954,497 | -0.08(-0.16%) |
Nov 15, 2005 | 48.95 | 48.99 | 47.89 | 47.92 | 5,797,008 | -1.03(-2.10%) |
Nov 14, 2005 | 48.67 | 49.08 | 48.55 | 48.95 | 4,607,142 | +0.58(+1.21%) |
Nov 11, 2005 | 48.03 | 48.43 | 47.90 | 48.36 | 4,264,500 | +0.36(+0.75%) |
Nov 10, 2005 | 47.53 | 48.00 | 47.25 | 48.00 | 3,942,514 | +0.63(+1.33%) |
Nov 09, 2005 | 47.37 | 47.56 | 47.12 | 47.37 | 3,841,282 | +0.01(+0.01%) |
Nov 08, 2005 | 47.12 | 47.53 | 47.12 | 47.37 | 2,122,394 | -0.08(-0.16%) |
Nov 07, 2005 | 47.00 | 47.49 | 46.97 | 47.44 | 3,446,763 | +0.45(+0.96%) |
Nov 04, 2005 | 47.09 | 47.09 | 46.61 | 46.99 | 2,713,701 | -0.10(-0.22%) |
Nov 03, 2005 | 46.93 | 47.50 | 46.90 | 47.09 | 5,632,230 | +0.24(+0.51%) |
Nov 02, 2005 | 46.17 | 46.98 | 45.97 | 46.85 | 4,300,766 | +0.68(+1.48%) |
Nov 01, 2005 | 46.28 | 46.55 | 46.05 | 46.17 | 3,365,872 | -0.09(-0.19%) |
Oct 31, 2005 | 46.61 | 46.64 | 46.21 | 46.26 | 3,806,277 | +0.08(+0.16%) |
Oct 28, 2005 | 46.03 | 46.21 | 45.78 | 46.18 | 3,246,034 | +0.54(+1.18%) |
Oct 27, 2005 | 46.19 | 46.23 | 45.64 | 45.64 | 3,222,697 | -0.53(-1.14%) |
Oct 26, 2005 | 46.63 | 46.92 | 46.17 | 46.17 | 3,104,909 | -0.46(-0.98%) |
Oct 25, 2005 | 46.74 | 46.92 | 46.24 | 46.63 | 3,805,961 | -0.23(-0.50%) |
Oct 24, 2005 | 45.83 | 46.88 | 45.62 | 46.86 | 5,193,402 | +1.40(+3.08%) |
Oct 21, 2005 | 46.30 | 46.58 | 45.44 | 45.46 | 7,970,649 | -0.48(-1.05%) |
Oct 20, 2005 | 45.66 | 46.11 | 45.04 | 45.94 | 7,174,041 | +1.02(+2.27%) |
Oct 19, 2005 | 43.98 | 45.19 | 43.77 | 44.92 | 4,622,752 | +0.86(+1.94%) |
Oct 18, 2005 | 44.76 | 44.93 | 44.01 | 44.06 | 3,517,404 | -0.58(-1.31%) |
Oct 17, 2005 | 44.65 | 45.00 | 44.15 | 44.65 | 3,503,370 | +0.25(+0.56%) |
Oct 14, 2005 | 43.73 | 44.55 | 43.57 | 44.40 | 4,767,662 | +1.19(+2.76%) |
Oct 13, 2005 | 43.28 | 43.55 | 43.00 | 43.21 | 3,790,035 | -0.37(-0.86%) |
Oct 12, 2005 | 43.79 | 44.39 | 43.27 | 43.58 | 3,910,347 | -0.47(-1.07%) |
Oct 11, 2005 | 43.65 | 44.39 | 43.64 | 44.05 | 4,316,377 | +0.40(+0.92%) |
Oct 10, 2005 | 43.55 | 43.89 | 43.41 | 43.65 | 2,874,221 | +0.25(+0.57%) |
Oct 07, 2005 | 43.47 | 43.90 | 43.05 | 43.40 | 3,036,948 | +0.09(+0.21%) |
Oct 06, 2005 | 42.59 | 44.11 | 42.59 | 43.32 | 6,306,477 | +0.89(+2.09%) |
Oct 05, 2005 | 43.14 | 43.36 | 42.43 | 42.43 | 5,261,994 | -0.92(-2.12%) |
Oct 04, 2005 | 44.11 | 44.16 | 43.35 | 43.35 | 3,270,632 | -0.62(-1.40%) |