Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 46.33 | 46.33 | 45.58 | 45.94 | 78,237 | -0.57(-1.23%) |
Dec 29, 2005 | 46.25 | 47.19 | 45.40 | 46.51 | 132,762 | +0.22(+0.48%) |
Dec 28, 2005 | 46.63 | 46.63 | 46.13 | 46.29 | 75,600 | +0.00(+0.00%) |
Dec 27, 2005 | 47.17 | 47.18 | 46.29 | 46.29 | 174,100 | -0.73(-1.55%) |
Dec 23, 2005 | 47.07 | 47.45 | 46.77 | 47.02 | 53,265 | -0.04(-0.08%) |
Dec 22, 2005 | 46.95 | 47.07 | 46.43 | 47.06 | 126,251 | +0.36(+0.77%) |
Dec 21, 2005 | 45.19 | 47.00 | 44.97 | 46.70 | 434,725 | +1.57(+3.48%) |
Dec 20, 2005 | 44.24 | 45.22 | 44.14 | 45.13 | 99,341 | +0.79(+1.78%) |
Dec 19, 2005 | 44.90 | 44.90 | 43.76 | 44.34 | 126,244 | -0.31(-0.69%) |
Dec 16, 2005 | 45.32 | 45.41 | 44.64 | 44.65 | 160,434 | -0.57(-1.26%) |
Dec 15, 2005 | 44.85 | 45.28 | 44.50 | 45.22 | 131,490 | +0.12(+0.27%) |
Dec 14, 2005 | 45.47 | 46.09 | 44.79 | 45.10 | 259,934 | -0.53(-1.16%) |
Dec 13, 2005 | 44.72 | 45.80 | 44.68 | 45.63 | 122,437 | +0.48(+1.06%) |
Dec 12, 2005 | 44.59 | 45.52 | 44.01 | 45.15 | 240,812 | +0.46(+1.03%) |
Dec 09, 2005 | 44.54 | 44.85 | 43.69 | 44.69 | 369,229 | -0.07(-0.16%) |
Dec 08, 2005 | 44.39 | 46.40 | 44.39 | 44.76 | 281,338 | +0.31(+0.70%) |
Dec 07, 2005 | 43.66 | 44.72 | 42.98 | 44.45 | 218,516 | +0.81(+1.86%) |
Dec 06, 2005 | 44.12 | 44.12 | 43.46 | 43.64 | 239,503 | -0.26(-0.59%) |
Dec 05, 2005 | 44.53 | 44.60 | 43.70 | 43.90 | 112,090 | -0.47(-1.06%) |
Dec 02, 2005 | 44.72 | 44.82 | 44.18 | 44.37 | 84,788 | -0.45(-1.00%) |
Dec 01, 2005 | 44.21 | 44.83 | 44.05 | 44.82 | 144,481 | +0.80(+1.82%) |
Nov 30, 2005 | 44.23 | 44.59 | 43.73 | 44.02 | 178,580 | -0.33(-0.74%) |
Nov 29, 2005 | 44.94 | 45.20 | 44.12 | 44.35 | 108,789 | -0.34(-0.76%) |
Nov 28, 2005 | 45.00 | 45.00 | 44.18 | 44.69 | 98,644 | -0.31(-0.69%) |
Nov 25, 2005 | 44.46 | 45.20 | 44.43 | 45.00 | 70,150 | +0.65(+1.47%) |
Nov 23, 2005 | 43.92 | 44.75 | 43.92 | 44.35 | 172,049 | +0.19(+0.43%) |
Nov 22, 2005 | 43.82 | 44.26 | 43.60 | 44.16 | 168,369 | +0.16(+0.36%) |
Nov 21, 2005 | 43.90 | 44.03 | 43.42 | 44.00 | 193,474 | +0.23(+0.53%) |
Nov 18, 2005 | 43.11 | 43.84 | 42.89 | 43.77 | 173,391 | +0.95(+2.22%) |
Nov 17, 2005 | 42.00 | 42.93 | 41.75 | 42.82 | 255,553 | +0.92(+2.20%) |
Nov 16, 2005 | 41.83 | 42.04 | 41.61 | 41.90 | 131,745 | +0.25(+0.60%) |
Nov 15, 2005 | 41.44 | 41.96 | 41.44 | 41.65 | 120,684 | +0.00(+0.00%) |
Nov 14, 2005 | 41.75 | 41.76 | 41.22 | 41.65 | 95,074 | +0.13(+0.31%) |
Nov 11, 2005 | 41.40 | 41.75 | 41.09 | 41.52 | 138,682 | +0.08(+0.19%) |
Nov 10, 2005 | 41.20 | 41.61 | 40.92 | 41.44 | 283,012 | +0.39(+0.95%) |
Nov 09, 2005 | 42.00 | 42.00 | 38.82 | 41.05 | 1,694,468 | -0.90(-2.15%) |
Nov 08, 2005 | 41.84 | 42.04 | 41.25 | 41.95 | 208,150 | +0.20(+0.48%) |
Nov 07, 2005 | 42.50 | 42.50 | 41.51 | 41.75 | 120,201 | -0.45(-1.07%) |
Nov 04, 2005 | 42.07 | 42.51 | 41.86 | 42.20 | 360,662 | +0.00(+0.00%) |
Nov 03, 2005 | 42.38 | 42.64 | 41.90 | 42.20 | 186,886 | +0.03(+0.07%) |
Nov 02, 2005 | 42.72 | 42.90 | 41.94 | 42.17 | 224,821 | -0.38(-0.89%) |
Nov 01, 2005 | 42.59 | 43.12 | 42.29 | 42.55 | 163,164 | -0.32(-0.75%) |
Oct 31, 2005 | 41.56 | 43.31 | 41.56 | 42.87 | 114,734 | +0.84(+2.00%) |
Oct 28, 2005 | 42.20 | 42.61 | 41.46 | 42.03 | 122,404 | +0.18(+0.43%) |
Oct 27, 2005 | 44.08 | 44.08 | 41.67 | 41.85 | 135,698 | -2.05(-4.67%) |
Oct 26, 2005 | 44.10 | 44.40 | 43.70 | 43.90 | 178,099 | -0.63(-1.41%) |
Oct 25, 2005 | 44.35 | 44.70 | 43.95 | 44.53 | 114,536 | +0.23(+0.52%) |
Oct 24, 2005 | 43.32 | 44.35 | 43.02 | 44.30 | 132,201 | +1.05(+2.43%) |
Oct 21, 2005 | 42.50 | 43.69 | 42.50 | 43.25 | 126,678 | +0.54(+1.26%) |
Oct 20, 2005 | 42.91 | 43.30 | 42.43 | 42.71 | 100,590 | -0.52(-1.20%) |
Oct 19, 2005 | 41.70 | 43.26 | 41.68 | 43.23 | 145,291 | +1.23(+2.93%) |
Oct 18, 2005 | 41.75 | 42.14 | 41.50 | 42.00 | 148,842 | -0.05(-0.12%) |
Oct 17, 2005 | 42.10 | 42.37 | 41.63 | 42.05 | 122,637 | -0.44(-1.04%) |
Oct 14, 2005 | 42.53 | 42.68 | 41.50 | 42.49 | 175,836 | +0.30(+0.71%) |
Oct 13, 2005 | 41.01 | 42.70 | 41.00 | 42.19 | 328,875 | +1.08(+2.63%) |
Oct 12, 2005 | 41.96 | 42.18 | 40.52 | 41.11 | 242,613 | -0.79(-1.89%) |
Oct 11, 2005 | 43.39 | 43.39 | 41.23 | 41.90 | 262,561 | -1.34(-3.10%) |
Oct 10, 2005 | 44.14 | 44.14 | 42.93 | 43.24 | 184,392 | -0.52(-1.19%) |
Oct 07, 2005 | 42.58 | 44.10 | 42.34 | 43.76 | 307,340 | +1.61(+3.82%) |
Oct 06, 2005 | 43.10 | 43.34 | 41.90 | 42.15 | 207,251 | -1.23(-2.84%) |
Oct 05, 2005 | 44.58 | 44.67 | 43.38 | 43.38 | 108,203 | -1.22(-2.74%) |
Oct 04, 2005 | 45.96 | 45.96 | 44.60 | 44.60 | 196,834 | -1.11(-2.43%) |