Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 46.10 | 46.31 | 46.08 | 46.08 | 23,912 | -0.35(-0.75%) |
Dec 29, 2005 | 46.67 | 46.71 | 46.35 | 46.43 | 46,748 | -0.24(-0.51%) |
Dec 28, 2005 | 46.86 | 47.16 | 46.39 | 46.67 | 96,300 | +0.34(+0.73%) |
Dec 27, 2005 | 46.34 | 46.65 | 46.17 | 46.33 | 61,200 | +0.11(+0.24%) |
Dec 23, 2005 | 46.41 | 46.46 | 46.22 | 46.22 | 41,438 | -0.33(-0.71%) |
Dec 22, 2005 | 46.20 | 46.73 | 45.90 | 46.55 | 49,930 | +0.43(+0.93%) |
Dec 21, 2005 | 46.25 | 46.38 | 45.75 | 46.12 | 58,196 | +0.81(+1.79%) |
Dec 20, 2005 | 46.16 | 46.16 | 45.12 | 45.31 | 61,158 | -1.12(-2.41%) |
Dec 19, 2005 | 46.51 | 46.89 | 46.33 | 46.43 | 35,571 | +0.10(+0.22%) |
Dec 16, 2005 | 46.35 | 46.49 | 46.16 | 46.33 | 44,473 | +0.41(+0.89%) |
Dec 15, 2005 | 46.50 | 46.74 | 45.92 | 45.92 | 73,071 | -0.36(-0.78%) |
Dec 14, 2005 | 46.50 | 46.67 | 46.25 | 46.28 | 25,496 | -0.63(-1.34%) |
Dec 13, 2005 | 46.68 | 47.00 | 46.40 | 46.91 | 21,353 | +0.33(+0.71%) |
Dec 12, 2005 | 46.04 | 46.93 | 46.15 | 46.58 | 34,991 | +0.54(+1.17%) |
Dec 09, 2005 | 45.72 | 46.16 | 45.70 | 46.04 | 41,134 | +0.12(+0.26%) |
Dec 08, 2005 | 45.91 | 46.37 | 45.52 | 45.92 | 57,590 | -0.41(-0.88%) |
Dec 07, 2005 | 47.07 | 47.07 | 46.20 | 46.33 | 39,215 | -0.56(-1.19%) |
Dec 06, 2005 | 46.91 | 47.16 | 46.68 | 46.89 | 54,769 | +0.59(+1.27%) |
Dec 05, 2005 | 46.54 | 46.75 | 46.10 | 46.30 | 28,187 | +0.65(+1.42%) |
Dec 02, 2005 | 45.34 | 45.79 | 45.32 | 45.65 | 63,408 | +0.33(+0.73%) |
Dec 01, 2005 | 44.63 | 45.39 | 44.63 | 45.32 | 72,994 | +0.67(+1.50%) |
Nov 30, 2005 | 45.18 | 45.26 | 44.50 | 44.65 | 72,094 | -0.35(-0.78%) |
Nov 29, 2005 | 44.99 | 45.11 | 44.66 | 45.00 | 33,713 | -0.02(-0.04%) |
Nov 28, 2005 | 45.10 | 45.30 | 44.82 | 45.02 | 25,513 | +0.37(+0.83%) |
Nov 25, 2005 | 44.96 | 44.98 | 44.56 | 44.65 | 35,623 | -0.65(-1.43%) |
Nov 23, 2005 | 45.29 | 45.48 | 45.12 | 45.30 | 21,412 | -0.10(-0.22%) |
Nov 22, 2005 | 45.09 | 45.59 | 44.85 | 45.40 | 44,131 | +0.21(+0.46%) |
Nov 21, 2005 | 45.37 | 45.56 | 44.97 | 45.19 | 21,360 | -0.05(-0.11%) |
Nov 18, 2005 | 45.17 | 45.43 | 44.82 | 45.24 | 69,997 | +0.04(+0.09%) |
Nov 17, 2005 | 44.70 | 45.23 | 44.70 | 45.20 | 30,082 | +0.99(+2.24%) |
Nov 16, 2005 | 44.21 | 44.45 | 44.11 | 44.21 | 33,819 | +0.16(+0.36%) |
Nov 15, 2005 | 43.95 | 44.29 | 43.66 | 44.05 | 27,626 | +0.08(+0.18%) |
Nov 14, 2005 | 44.03 | 44.22 | 43.78 | 43.97 | 135,732 | +0.14(+0.32%) |
Nov 11, 2005 | 43.77 | 43.92 | 43.56 | 43.83 | 98,560 | +0.22(+0.50%) |
Nov 10, 2005 | 43.33 | 43.81 | 43.09 | 43.61 | 36,480 | +0.26(+0.60%) |
Nov 09, 2005 | 43.04 | 43.61 | 42.98 | 43.35 | 43,372 | +0.58(+1.36%) |
Nov 08, 2005 | 42.84 | 43.00 | 42.61 | 42.77 | 27,036 | -0.48(-1.11%) |
Nov 07, 2005 | 43.33 | 43.43 | 42.88 | 43.25 | 46,819 | +0.38(+0.89%) |
Nov 04, 2005 | 43.17 | 43.18 | 42.61 | 42.87 | 103,261 | -0.42(-0.97%) |
Nov 03, 2005 | 43.58 | 43.58 | 42.90 | 43.29 | 38,155 | +0.03(+0.07%) |
Nov 02, 2005 | 42.85 | 43.58 | 42.81 | 43.26 | 47,913 | +0.30(+0.70%) |
Nov 01, 2005 | 43.16 | 43.22 | 42.65 | 42.96 | 30,602 | -0.37(-0.85%) |
Oct 31, 2005 | 42.96 | 43.44 | 42.86 | 43.33 | 36,205 | +0.68(+1.59%) |
Oct 28, 2005 | 42.60 | 42.66 | 42.25 | 42.65 | 47,100 | -0.05(-0.12%) |
Oct 27, 2005 | 43.07 | 43.07 | 42.46 | 42.70 | 83,854 | -0.30(-0.70%) |
Oct 26, 2005 | 43.15 | 43.61 | 42.91 | 43.00 | 34,751 | -0.26(-0.60%) |
Oct 25, 2005 | 43.02 | 43.53 | 42.93 | 43.26 | 30,800 | -0.54(-1.23%) |
Oct 24, 2005 | 43.00 | 44.00 | 43.00 | 43.80 | 100,264 | +1.08(+2.53%) |
Oct 21, 2005 | 43.39 | 43.39 | 42.53 | 42.72 | 128,306 | -0.38(-0.88%) |
Oct 20, 2005 | 43.36 | 43.59 | 43.00 | 43.10 | 88,070 | -0.55(-1.26%) |
Oct 19, 2005 | 43.19 | 43.66 | 43.19 | 43.65 | 85,735 | +1.08(+2.54%) |
Oct 18, 2005 | 43.12 | 43.12 | 42.39 | 42.57 | 46,356 | -0.65(-1.50%) |
Oct 17, 2005 | 43.16 | 43.45 | 43.09 | 43.22 | 37,446 | -0.46(-1.05%) |
Oct 14, 2005 | 43.22 | 43.72 | 43.02 | 43.68 | 104,390 | +0.52(+1.20%) |
Oct 13, 2005 | 43.10 | 43.40 | 42.60 | 43.16 | 113,488 | -0.75(-1.71%) |
Oct 12, 2005 | 44.39 | 44.39 | 43.56 | 43.91 | 95,168 | -0.88(-1.96%) |
Oct 11, 2005 | 44.66 | 44.95 | 44.66 | 44.79 | 81,279 | +0.41(+0.92%) |
Oct 10, 2005 | 44.37 | 44.53 | 44.21 | 44.38 | 68,045 | +0.14(+0.32%) |
Oct 07, 2005 | 44.05 | 44.50 | 44.05 | 44.24 | 110,899 | +0.77(+1.77%) |
Oct 06, 2005 | 43.62 | 44.15 | 43.25 | 43.47 | 37,636 | -0.18(-0.41%) |
Oct 05, 2005 | 44.17 | 44.17 | 43.40 | 43.65 | 66,874 | -0.24(-0.55%) |
Oct 04, 2005 | 44.24 | 44.67 | 43.89 | 43.89 | 25,953 | -0.02(-0.05%) |