Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 48.71 | 48.83 | 48.30 | 48.33 | 2,772,074 | -0.49(-1.01%) |
Dec 29, 2005 | 48.86 | 49.06 | 48.70 | 48.82 | 2,203,419 | +0.06(+0.12%) |
Dec 28, 2005 | 48.38 | 48.93 | 48.35 | 48.76 | 2,610,586 | +0.51(+1.06%) |
Dec 27, 2005 | 49.04 | 49.26 | 48.23 | 48.25 | 2,929,392 | -0.76(-1.55%) |
Dec 23, 2005 | 48.57 | 49.22 | 45.81 | 49.01 | 1,757,122 | -0.02(-0.05%) |
Dec 22, 2005 | 48.94 | 49.23 | 48.45 | 49.04 | 3,827,117 | +0.37(+0.76%) |
Dec 21, 2005 | 48.41 | 48.79 | 48.36 | 48.67 | 3,078,532 | +0.39(+0.80%) |
Dec 20, 2005 | 48.21 | 48.80 | 48.20 | 48.28 | 4,769,424 | -0.09(-0.18%) |
Dec 19, 2005 | 47.95 | 48.48 | 47.92 | 48.37 | 4,379,736 | +0.30(+0.62%) |
Dec 16, 2005 | 48.33 | 48.75 | 47.95 | 48.07 | 7,626,652 | -0.25(-0.52%) |
Dec 15, 2005 | 48.36 | 48.63 | 48.00 | 48.32 | 4,668,875 | -0.04(-0.08%) |
Dec 14, 2005 | 47.91 | 48.58 | 47.91 | 48.36 | 3,371,840 | +0.37(+0.78%) |
Dec 13, 2005 | 48.26 | 48.51 | 47.82 | 47.98 | 3,942,260 | -0.10(-0.21%) |
Dec 12, 2005 | 48.56 | 48.74 | 47.88 | 48.08 | 3,192,552 | -0.47(-0.96%) |
Dec 09, 2005 | 48.30 | 48.69 | 47.96 | 48.55 | 4,051,308 | +0.57(+1.20%) |
Dec 08, 2005 | 48.53 | 48.63 | 47.92 | 47.98 | 3,603,408 | -0.27(-0.57%) |
Dec 07, 2005 | 48.89 | 49.20 | 48.08 | 48.25 | 6,106,068 | -0.20(-0.41%) |
Dec 06, 2005 | 48.92 | 49.08 | 48.34 | 48.45 | 5,530,357 | -0.39(-0.79%) |
Dec 05, 2005 | 49.32 | 49.76 | 48.73 | 48.84 | 4,589,334 | -0.67(-1.36%) |
Dec 02, 2005 | 49.29 | 49.72 | 49.23 | 49.51 | 2,781,375 | +0.08(+0.16%) |
Dec 01, 2005 | 49.12 | 49.79 | 49.10 | 49.43 | 4,484,134 | +0.49(+1.01%) |
Nov 30, 2005 | 48.91 | 49.39 | 48.78 | 48.94 | 4,681,544 | +0.08(+0.17%) |
Nov 29, 2005 | 48.77 | 49.11 | 48.74 | 48.86 | 3,856,143 | +0.09(+0.19%) |
Nov 28, 2005 | 48.94 | 48.98 | 48.60 | 48.76 | 3,637,084 | -0.07(-0.15%) |
Nov 25, 2005 | 48.68 | 48.86 | 48.48 | 48.84 | 1,868,255 | +0.12(+0.24%) |
Nov 23, 2005 | 48.68 | 48.88 | 48.50 | 48.72 | 4,225,625 | -0.09(-0.19%) |
Nov 22, 2005 | 49.32 | 49.46 | 48.42 | 48.81 | 6,550,120 | -0.59(-1.20%) |
Nov 21, 2005 | 48.89 | 49.50 | 48.71 | 49.41 | 4,132,934 | +0.67(+1.37%) |
Nov 18, 2005 | 49.11 | 49.11 | 48.42 | 48.74 | 5,933,515 | +0.56(+1.16%) |
Nov 17, 2005 | 48.20 | 48.30 | 47.75 | 48.18 | 6,351,107 | +0.22(+0.45%) |
Nov 16, 2005 | 48.68 | 49.04 | 47.72 | 47.96 | 7,940,166 | -0.72(-1.47%) |
Nov 15, 2005 | 48.38 | 49.00 | 48.31 | 48.68 | 4,141,433 | +0.27(+0.55%) |
Nov 14, 2005 | 48.23 | 48.55 | 48.16 | 48.41 | 3,696,740 | +0.05(+0.10%) |
Nov 11, 2005 | 48.27 | 48.48 | 48.18 | 48.36 | 3,328,381 | +0.23(+0.48%) |
Nov 10, 2005 | 47.45 | 48.20 | 47.24 | 48.13 | 4,819,137 | +0.68(+1.43%) |
Nov 09, 2005 | 47.37 | 47.81 | 47.28 | 47.45 | 3,872,661 | +0.09(+0.18%) |
Nov 08, 2005 | 47.30 | 47.63 | 47.08 | 47.36 | 3,038,922 | +0.06(+0.13%) |
Nov 07, 2005 | 46.85 | 47.60 | 46.99 | 47.30 | 2,920,733 | +0.45(+0.96%) |
Nov 04, 2005 | 46.99 | 47.33 | 46.69 | 46.85 | 3,970,805 | -0.01(-0.01%) |
Nov 03, 2005 | 46.96 | 47.22 | 46.52 | 46.86 | 4,045,214 | -0.01(-0.01%) |
Nov 02, 2005 | 46.82 | 47.02 | 46.39 | 46.86 | 5,896,150 | +0.18(+0.39%) |
Nov 01, 2005 | 47.08 | 47.09 | 46.46 | 46.68 | 5,995,737 | -0.70(-1.47%) |
Oct 31, 2005 | 47.54 | 47.69 | 47.10 | 47.38 | 5,701,146 | -0.16(-0.34%) |
Oct 28, 2005 | 46.92 | 47.54 | 46.65 | 47.54 | 4,651,716 | +0.89(+1.91%) |
Oct 27, 2005 | 47.03 | 47.33 | 46.62 | 46.65 | 3,095,050 | -0.22(-0.48%) |
Oct 26, 2005 | 47.13 | 47.50 | 46.87 | 46.87 | 3,226,870 | -0.31(-0.66%) |
Oct 25, 2005 | 47.24 | 47.57 | 46.85 | 47.19 | 5,034,027 | +0.07(+0.15%) |
Oct 24, 2005 | 47.01 | 47.17 | 46.76 | 47.12 | 3,809,317 | +0.42(+0.89%) |
Oct 21, 2005 | 46.61 | 47.17 | 46.59 | 46.70 | 4,989,766 | -0.01(-0.01%) |
Oct 20, 2005 | 47.17 | 47.36 | 46.46 | 46.71 | 5,343,692 | -0.47(-0.99%) |
Oct 19, 2005 | 46.59 | 47.17 | 46.23 | 47.17 | 6,707,599 | +0.59(+1.26%) |
Oct 18, 2005 | 45.71 | 47.01 | 45.58 | 46.59 | 11,250,748 | +1.40(+3.09%) |
Oct 17, 2005 | 44.28 | 45.33 | 44.14 | 45.19 | 7,596,664 | +1.09(+2.47%) |
Oct 14, 2005 | 43.82 | 44.14 | 43.70 | 44.10 | 4,114,813 | +0.41(+0.93%) |
Oct 13, 2005 | 43.72 | 44.20 | 43.47 | 43.69 | 5,460,919 | -0.19(-0.44%) |
Oct 12, 2005 | 43.83 | 44.43 | 43.74 | 43.89 | 5,980,984 | -0.11(-0.24%) |
Oct 11, 2005 | 44.43 | 44.46 | 43.87 | 43.99 | 4,588,532 | -0.52(-1.18%) |
Oct 10, 2005 | 44.90 | 45.02 | 44.44 | 44.52 | 3,141,395 | -0.21(-0.47%) |
Oct 07, 2005 | 44.59 | 44.89 | 44.44 | 44.73 | 3,699,466 | +0.39(+0.87%) |
Oct 06, 2005 | 44.50 | 44.75 | 43.96 | 44.34 | 6,288,083 | -0.04(-0.08%) |
Oct 05, 2005 | 44.53 | 44.85 | 44.37 | 44.38 | 5,186,374 | -0.21(-0.46%) |
Oct 04, 2005 | 45.23 | 45.46 | 44.55 | 44.59 | 3,833,692 | -0.64(-1.42%) |