Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 45.25 | 45.73 | 45.17 | 45.38 | 462,376 | -0.15(-0.33%) |
Dec 29, 2005 | 45.39 | 46.10 | 45.23 | 45.54 | 296,664 | +0.30(+0.65%) |
Dec 28, 2005 | 45.52 | 45.86 | 45.17 | 45.24 | 438,117 | +0.07(+0.15%) |
Dec 27, 2005 | 45.14 | 45.62 | 45.05 | 45.17 | 631,973 | +0.13(+0.30%) |
Dec 23, 2005 | 44.57 | 45.22 | 44.38 | 45.04 | 441,163 | +0.65(+1.46%) |
Dec 22, 2005 | 44.90 | 44.91 | 44.04 | 44.39 | 1,024,935 | -0.53(-1.19%) |
Dec 21, 2005 | 42.74 | 44.99 | 42.74 | 44.93 | 1,228,242 | +2.27(+5.31%) |
Dec 20, 2005 | 42.38 | 42.99 | 42.38 | 42.66 | 582,196 | +0.32(+0.76%) |
Dec 19, 2005 | 42.94 | 43.39 | 42.21 | 42.34 | 670,933 | -0.79(-1.83%) |
Dec 16, 2005 | 43.80 | 44.13 | 42.95 | 43.13 | 532,420 | -0.69(-1.57%) |
Dec 15, 2005 | 43.95 | 44.26 | 43.29 | 43.81 | 404,618 | -0.15(-0.35%) |
Dec 14, 2005 | 43.74 | 44.10 | 43.21 | 43.97 | 620,842 | +0.16(+0.37%) |
Dec 13, 2005 | 44.62 | 44.95 | 43.10 | 43.80 | 967,597 | -0.90(-2.02%) |
Dec 12, 2005 | 45.17 | 45.20 | 44.38 | 44.71 | 571,905 | -0.09(-0.19%) |
Dec 09, 2005 | 45.12 | 45.12 | 44.23 | 44.79 | 505,221 | -0.14(-0.32%) |
Dec 08, 2005 | 45.35 | 45.68 | 44.70 | 44.94 | 445,153 | -0.31(-0.69%) |
Dec 07, 2005 | 45.42 | 45.97 | 45.01 | 45.25 | 517,613 | -0.41(-0.90%) |
Dec 06, 2005 | 46.43 | 46.77 | 45.52 | 45.66 | 708,213 | -0.58(-1.26%) |
Dec 05, 2005 | 47.33 | 47.43 | 46.07 | 46.24 | 604,669 | -1.24(-2.61%) |
Dec 02, 2005 | 47.76 | 48.09 | 47.00 | 47.48 | 614,226 | -0.04(-0.08%) |
Dec 01, 2005 | 46.45 | 47.67 | 46.44 | 47.52 | 569,280 | +1.45(+3.14%) |
Nov 30, 2005 | 47.30 | 47.60 | 45.98 | 46.07 | 538,511 | -0.66(-1.41%) |
Nov 29, 2005 | 47.26 | 47.66 | 46.39 | 46.73 | 452,504 | -0.34(-0.73%) |
Nov 28, 2005 | 48.10 | 48.17 | 46.78 | 47.07 | 620,211 | -0.58(-1.22%) |
Nov 25, 2005 | 47.52 | 47.78 | 47.20 | 47.65 | 185,559 | +0.13(+0.28%) |
Nov 23, 2005 | 46.66 | 48.18 | 46.62 | 47.52 | 812,597 | +0.86(+1.84%) |
Nov 22, 2005 | 46.05 | 46.70 | 45.71 | 46.66 | 422,785 | +0.50(+1.09%) |
Nov 21, 2005 | 45.33 | 46.25 | 45.08 | 46.16 | 507,952 | +0.98(+2.17%) |
Nov 18, 2005 | 45.35 | 45.38 | 44.49 | 45.17 | 462,376 | -0.08(-0.17%) |
Nov 17, 2005 | 44.61 | 45.25 | 44.59 | 45.25 | 455,130 | +0.92(+2.08%) |
Nov 16, 2005 | 44.86 | 44.99 | 43.96 | 44.33 | 544,076 | -0.33(-0.75%) |
Nov 15, 2005 | 45.14 | 45.25 | 44.60 | 44.66 | 539,351 | -0.68(-1.49%) |
Nov 14, 2005 | 45.83 | 46.52 | 45.15 | 45.34 | 605,509 | -0.28(-0.61%) |
Nov 11, 2005 | 45.74 | 45.99 | 45.06 | 45.61 | 362,822 | -0.12(-0.27%) |
Nov 10, 2005 | 44.39 | 46.02 | 44.12 | 45.74 | 745,598 | +1.33(+3.00%) |
Nov 09, 2005 | 44.40 | 45.01 | 43.99 | 44.40 | 958,356 | +0.50(+1.13%) |
Nov 08, 2005 | 45.44 | 45.44 | 43.80 | 43.91 | 1,226,352 | -1.53(-3.37%) |
Nov 07, 2005 | 44.89 | 45.70 | 44.04 | 45.44 | 1,138,140 | +0.76(+1.71%) |
Nov 04, 2005 | 44.23 | 45.26 | 43.28 | 44.68 | 3,824,395 | +3.57(+8.69%) |
Nov 03, 2005 | 40.85 | 42.33 | 40.63 | 41.11 | 1,609,337 | +0.73(+1.82%) |
Nov 02, 2005 | 39.39 | 41.01 | 39.22 | 40.38 | 980,199 | +0.79(+2.00%) |
Nov 01, 2005 | 39.52 | 39.98 | 38.87 | 39.59 | 847,461 | +0.30(+0.78%) |
Oct 31, 2005 | 38.14 | 39.74 | 38.09 | 39.28 | 1,673,501 | +1.48(+3.90%) |
Oct 28, 2005 | 36.72 | 37.87 | 36.53 | 37.80 | 797,055 | +1.47(+4.04%) |
Oct 27, 2005 | 37.28 | 37.48 | 36.33 | 36.34 | 1,295,241 | -1.98(-5.17%) |
Oct 26, 2005 | 39.04 | 39.04 | 37.79 | 38.32 | 1,475,234 | -1.61(-4.03%) |
Oct 25, 2005 | 41.26 | 41.26 | 39.71 | 39.93 | 833,390 | -1.33(-3.23%) |
Oct 24, 2005 | 40.22 | 41.45 | 40.17 | 41.26 | 1,184,766 | +1.50(+3.76%) |
Oct 21, 2005 | 39.34 | 40.37 | 39.23 | 39.77 | 1,052,028 | +0.90(+2.33%) |
Oct 20, 2005 | 39.14 | 39.85 | 38.61 | 38.86 | 1,478,805 | +0.81(+2.13%) |
Oct 19, 2005 | 36.42 | 38.30 | 36.22 | 38.05 | 1,508,314 | +1.99(+5.52%) |
Oct 18, 2005 | 38.57 | 38.58 | 35.87 | 36.06 | 1,396,894 | -2.17(-5.68%) |
Oct 17, 2005 | 37.47 | 38.66 | 37.04 | 38.23 | 782,878 | +0.67(+1.77%) |
Oct 14, 2005 | 36.76 | 37.97 | 36.76 | 37.57 | 853,237 | +1.09(+2.98%) |
Oct 13, 2005 | 36.37 | 36.48 | 35.56 | 36.48 | 698,027 | -0.12(-0.34%) |
Oct 12, 2005 | 37.52 | 38.15 | 36.07 | 36.60 | 804,301 | -1.06(-2.81%) |
Oct 11, 2005 | 37.48 | 38.09 | 37.23 | 37.66 | 729,321 | +0.26(+0.69%) |
Oct 10, 2005 | 38.17 | 38.44 | 37.24 | 37.40 | 617,376 | -0.67(-1.75%) |
Oct 07, 2005 | 38.86 | 39.10 | 37.90 | 38.07 | 938,088 | -0.18(-0.47%) |
Oct 06, 2005 | 39.72 | 39.95 | 37.86 | 38.25 | 861,953 | -1.28(-3.23%) |
Oct 05, 2005 | 39.99 | 40.15 | 39.10 | 39.53 | 524,649 | -0.70(-1.75%) |
Oct 04, 2005 | 40.19 | 41.04 | 40.18 | 40.23 | 384,665 | +0.05(+0.12%) |