Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 49.12 | 49.95 | 49.12 | 49.93 | 59,338 | +0.29(+0.58%) |
Dec 29, 2005 | 49.48 | 49.82 | 49.39 | 49.65 | 54,344 | +0.23(+0.47%) |
Dec 28, 2005 | 49.14 | 49.80 | 48.57 | 49.42 | 108,395 | +0.26(+0.53%) |
Dec 27, 2005 | 50.30 | 50.38 | 48.75 | 49.16 | 75,200 | -1.23(-2.43%) |
Dec 23, 2005 | 50.27 | 50.40 | 49.58 | 50.38 | 42,080 | +0.00(+0.00%) |
Dec 22, 2005 | 50.57 | 50.61 | 49.61 | 50.38 | 58,677 | -0.19(-0.38%) |
Dec 21, 2005 | 50.64 | 50.88 | 50.38 | 50.57 | 50,892 | -0.08(-0.16%) |
Dec 20, 2005 | 50.79 | 51.13 | 50.25 | 50.65 | 101,124 | -0.14(-0.27%) |
Dec 19, 2005 | 50.76 | 51.24 | 50.42 | 50.79 | 94,147 | -0.01(-0.03%) |
Dec 16, 2005 | 52.56 | 52.57 | 50.80 | 50.80 | 295,442 | -2.31(-4.36%) |
Dec 15, 2005 | 53.54 | 53.54 | 52.63 | 53.12 | 124,404 | -0.42(-0.79%) |
Dec 14, 2005 | 53.57 | 53.76 | 53.45 | 53.54 | 140,267 | -0.04(-0.08%) |
Dec 13, 2005 | 53.54 | 53.95 | 53.38 | 53.58 | 202,836 | -0.12(-0.23%) |
Dec 12, 2005 | 52.98 | 53.79 | 52.98 | 53.70 | 90,108 | +0.38(+0.72%) |
Dec 09, 2005 | 52.90 | 53.34 | 52.86 | 53.32 | 92,312 | +0.23(+0.44%) |
Dec 08, 2005 | 53.00 | 53.09 | 52.59 | 53.09 | 62,716 | +0.29(+0.54%) |
Dec 07, 2005 | 52.83 | 53.15 | 52.56 | 52.81 | 67,122 | -0.08(-0.15%) |
Dec 06, 2005 | 53.06 | 53.17 | 52.49 | 52.89 | 81,296 | -0.22(-0.41%) |
Dec 05, 2005 | 52.49 | 53.11 | 51.91 | 53.11 | 92,238 | +0.67(+1.27%) |
Dec 02, 2005 | 52.30 | 52.72 | 51.84 | 52.44 | 57,135 | -0.11(-0.21%) |
Dec 01, 2005 | 52.36 | 52.89 | 51.76 | 52.55 | 168,100 | +1.33(+2.61%) |
Nov 30, 2005 | 50.86 | 51.35 | 50.70 | 51.21 | 68,077 | +0.44(+0.86%) |
Nov 29, 2005 | 50.64 | 51.27 | 50.64 | 50.78 | 51,333 | +0.19(+0.38%) |
Nov 28, 2005 | 51.49 | 51.49 | 50.52 | 50.59 | 67,269 | -0.89(-1.72%) |
Nov 25, 2005 | 51.06 | 51.74 | 51.06 | 51.47 | 49,791 | +0.41(+0.80%) |
Nov 23, 2005 | 51.09 | 51.28 | 50.79 | 51.06 | 58,163 | -0.03(-0.05%) |
Nov 22, 2005 | 51.09 | 51.39 | 50.49 | 51.09 | 93,780 | +0.14(+0.27%) |
Nov 21, 2005 | 50.61 | 51.20 | 50.55 | 50.95 | 89,521 | +0.35(+0.70%) |
Nov 18, 2005 | 50.38 | 50.95 | 50.34 | 50.60 | 51,480 | +0.25(+0.49%) |
Nov 17, 2005 | 50.38 | 51.00 | 50.33 | 50.36 | 62,349 | -0.01(-0.03%) |
Nov 16, 2005 | 50.22 | 50.56 | 49.84 | 50.37 | 62,642 | +0.14(+0.27%) |
Nov 15, 2005 | 50.89 | 50.61 | 49.36 | 50.23 | 220,241 | -0.67(-1.31%) |
Nov 14, 2005 | 51.16 | 51.47 | 50.74 | 50.90 | 87,465 | +0.11(+0.21%) |
Nov 11, 2005 | 50.29 | 50.90 | 50.25 | 50.79 | 76,375 | +0.52(+1.03%) |
Nov 10, 2005 | 49.95 | 50.78 | 49.63 | 50.27 | 158,112 | +0.34(+0.68%) |
Nov 09, 2005 | 48.75 | 50.27 | 48.63 | 49.93 | 207,977 | +1.42(+2.92%) |
Nov 08, 2005 | 47.37 | 48.82 | 47.37 | 48.52 | 187,635 | +1.13(+2.39%) |
Nov 07, 2005 | 46.99 | 47.78 | 47.22 | 47.39 | 105,016 | +0.41(+0.87%) |
Nov 04, 2005 | 47.63 | 47.63 | 46.44 | 46.98 | 134,979 | -0.63(-1.32%) |
Nov 03, 2005 | 46.68 | 48.05 | 46.68 | 47.60 | 227,512 | +1.13(+2.43%) |
Nov 02, 2005 | 46.43 | 46.90 | 46.34 | 46.47 | 94,294 | +0.33(+0.71%) |
Nov 01, 2005 | 46.66 | 46.75 | 45.96 | 46.15 | 81,296 | -0.60(-1.28%) |
Oct 31, 2005 | 46.92 | 47.32 | 46.57 | 46.75 | 97,085 | -0.04(-0.09%) |
Oct 28, 2005 | 45.92 | 46.84 | 45.40 | 46.79 | 90,402 | +1.21(+2.66%) |
Oct 27, 2005 | 46.12 | 46.13 | 45.21 | 45.58 | 116,179 | -0.87(-1.88%) |
Oct 26, 2005 | 46.16 | 46.91 | 46.11 | 46.45 | 46,780 | +0.30(+0.65%) |
Oct 25, 2005 | 46.43 | 46.98 | 46.01 | 46.15 | 61,027 | -0.01(-0.03%) |
Oct 24, 2005 | 44.91 | 46.64 | 44.75 | 46.16 | 134,832 | +1.47(+3.29%) |
Oct 21, 2005 | 43.93 | 45.26 | 43.10 | 44.69 | 148,933 | +0.78(+1.77%) |
Oct 20, 2005 | 45.63 | 45.93 | 43.74 | 43.91 | 167,586 | -1.87(-4.07%) |
Oct 19, 2005 | 44.53 | 45.88 | 44.20 | 45.78 | 125,212 | +1.14(+2.56%) |
Oct 18, 2005 | 46.99 | 46.99 | 44.61 | 44.64 | 225,162 | -3.08(-6.45%) |
Oct 17, 2005 | 47.25 | 48.19 | 47.18 | 47.71 | 95,910 | +0.60(+1.27%) |
Oct 14, 2005 | 46.58 | 47.63 | 46.58 | 47.11 | 103,915 | +0.83(+1.79%) |
Oct 13, 2005 | 46.30 | 46.81 | 45.83 | 46.28 | 198,944 | +0.10(+0.21%) |
Oct 12, 2005 | 47.18 | 47.18 | 45.96 | 46.19 | 160,095 | -0.75(-1.60%) |
Oct 11, 2005 | 46.19 | 47.11 | 45.97 | 46.94 | 108,027 | +1.16(+2.53%) |
Oct 10, 2005 | 46.98 | 47.06 | 45.75 | 45.78 | 128,223 | -1.17(-2.49%) |
Oct 07, 2005 | 47.07 | 47.73 | 46.58 | 46.95 | 116,767 | +0.22(+0.47%) |
Oct 06, 2005 | 46.72 | 47.22 | 45.06 | 46.73 | 300,069 | -0.11(-0.23%) |
Oct 05, 2005 | 48.75 | 48.83 | 46.81 | 46.84 | 283,912 | -1.70(-3.51%) |
Oct 04, 2005 | 49.29 | 49.33 | 48.54 | 48.54 | 250,277 | -0.82(-1.66%) |