Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 45.33 | 45.83 | 45.12 | 45.83 | 518,352 | +0.56(+1.25%) |
Dec 29, 2005 | 45.45 | 45.69 | 44.99 | 45.27 | 297,844 | -0.15(-0.33%) |
Dec 28, 2005 | 45.45 | 45.45 | 45.17 | 45.42 | 289,843 | -0.12(-0.26%) |
Dec 27, 2005 | 45.51 | 45.64 | 45.33 | 45.54 | 360,013 | +0.03(+0.07%) |
Dec 23, 2005 | 45.36 | 45.66 | 45.25 | 45.51 | 189,673 | +0.15(+0.33%) |
Dec 22, 2005 | 45.11 | 45.47 | 44.70 | 45.36 | 260,676 | +0.26(+0.57%) |
Dec 21, 2005 | 45.05 | 45.27 | 44.76 | 45.10 | 492,851 | +0.05(+0.12%) |
Dec 20, 2005 | 45.00 | 45.19 | 44.60 | 45.05 | 413,681 | -0.16(-0.36%) |
Dec 19, 2005 | 46.20 | 46.20 | 44.97 | 45.21 | 384,847 | -0.81(-1.76%) |
Dec 16, 2005 | 45.80 | 46.26 | 45.69 | 46.02 | 228,341 | +0.34(+0.74%) |
Dec 15, 2005 | 46.20 | 46.71 | 45.57 | 45.68 | 282,843 | -0.60(-1.30%) |
Dec 14, 2005 | 45.90 | 46.47 | 45.57 | 46.28 | 413,848 | +0.38(+0.84%) |
Dec 13, 2005 | 45.48 | 46.10 | 45.41 | 45.90 | 234,008 | +0.42(+0.92%) |
Dec 12, 2005 | 46.01 | 46.03 | 45.46 | 45.48 | 237,508 | -0.47(-1.02%) |
Dec 09, 2005 | 45.50 | 46.02 | 45.16 | 45.95 | 280,176 | +0.45(+0.99%) |
Dec 08, 2005 | 44.86 | 45.71 | 44.86 | 45.50 | 435,849 | +0.79(+1.76%) |
Dec 07, 2005 | 44.84 | 45.04 | 44.46 | 44.71 | 344,512 | -0.19(-0.41%) |
Dec 06, 2005 | 45.18 | 45.30 | 44.82 | 44.90 | 298,010 | -0.14(-0.31%) |
Dec 05, 2005 | 44.89 | 45.42 | 44.58 | 45.03 | 331,678 | +0.02(+0.05%) |
Dec 02, 2005 | 45.11 | 45.59 | 44.90 | 45.01 | 658,690 | -0.07(-0.15%) |
Dec 01, 2005 | 44.40 | 45.12 | 44.29 | 45.08 | 315,344 | +0.77(+1.73%) |
Nov 30, 2005 | 44.08 | 44.46 | 43.68 | 44.31 | 653,690 | +0.39(+0.89%) |
Nov 29, 2005 | 43.68 | 44.01 | 43.56 | 43.92 | 354,012 | +0.24(+0.55%) |
Nov 28, 2005 | 43.95 | 44.07 | 43.66 | 43.68 | 419,681 | -0.27(-0.61%) |
Nov 25, 2005 | 43.67 | 44.02 | 43.46 | 43.95 | 85,169 | +0.28(+0.63%) |
Nov 23, 2005 | 43.53 | 43.89 | 43.38 | 43.67 | 336,178 | +0.16(+0.36%) |
Nov 22, 2005 | 42.90 | 43.52 | 42.77 | 43.52 | 223,008 | +0.55(+1.28%) |
Nov 21, 2005 | 42.56 | 43.08 | 42.34 | 42.96 | 224,508 | +0.41(+0.96%) |
Nov 18, 2005 | 42.50 | 42.66 | 42.20 | 42.56 | 254,675 | +0.11(+0.27%) |
Nov 17, 2005 | 41.93 | 42.53 | 41.82 | 42.44 | 161,005 | +0.50(+1.20%) |
Nov 16, 2005 | 42.15 | 42.17 | 41.70 | 41.94 | 279,343 | -0.06(-0.14%) |
Nov 15, 2005 | 42.08 | 42.35 | 41.90 | 42.00 | 174,673 | -0.10(-0.23%) |
Nov 14, 2005 | 42.24 | 42.57 | 41.96 | 42.09 | 161,839 | -0.02(-0.04%) |
Nov 11, 2005 | 41.88 | 42.57 | 41.79 | 42.11 | 176,006 | +0.23(+0.56%) |
Nov 10, 2005 | 41.23 | 41.99 | 40.94 | 41.88 | 262,509 | +0.65(+1.57%) |
Nov 09, 2005 | 40.44 | 41.51 | 40.44 | 41.23 | 243,008 | +0.73(+1.81%) |
Nov 08, 2005 | 40.20 | 40.77 | 39.78 | 40.50 | 353,346 | +0.09(+0.22%) |
Nov 07, 2005 | 40.25 | 40.58 | 40.14 | 40.41 | 356,846 | +0.15(+0.37%) |
Nov 04, 2005 | 40.38 | 40.38 | 39.73 | 40.26 | 226,674 | -0.12(-0.30%) |
Nov 03, 2005 | 40.61 | 40.97 | 40.17 | 40.38 | 300,677 | -0.17(-0.41%) |
Nov 02, 2005 | 40.14 | 40.56 | 39.60 | 40.55 | 467,183 | +0.26(+0.64%) |
Nov 01, 2005 | 40.44 | 40.44 | 39.33 | 40.29 | 482,184 | -0.53(-1.29%) |
Oct 31, 2005 | 40.65 | 40.95 | 40.53 | 40.82 | 371,346 | +0.02(+0.04%) |
Oct 28, 2005 | 39.87 | 40.94 | 39.85 | 40.80 | 318,844 | +1.01(+2.53%) |
Oct 27, 2005 | 40.05 | 40.05 | 39.60 | 39.79 | 463,350 | -0.37(-0.93%) |
Oct 26, 2005 | 39.39 | 40.26 | 39.24 | 40.16 | 880,698 | -0.21(-0.52%) |
Oct 25, 2005 | 41.00 | 41.13 | 40.30 | 40.37 | 265,176 | -0.78(-1.90%) |
Oct 24, 2005 | 40.26 | 41.15 | 40.26 | 41.15 | 188,840 | +1.01(+2.53%) |
Oct 21, 2005 | 39.78 | 40.31 | 39.62 | 40.14 | 354,846 | +0.51(+1.29%) |
Oct 20, 2005 | 40.21 | 40.21 | 39.57 | 39.63 | 515,018 | -0.38(-0.96%) |
Oct 19, 2005 | 39.19 | 40.01 | 38.56 | 40.01 | 177,173 | +0.77(+1.97%) |
Oct 18, 2005 | 39.66 | 39.74 | 39.19 | 39.24 | 269,176 | -0.36(-0.91%) |
Oct 17, 2005 | 39.37 | 39.72 | 39.14 | 39.60 | 247,008 | +0.24(+0.61%) |
Oct 14, 2005 | 38.61 | 39.39 | 38.60 | 39.36 | 233,508 | +1.04(+2.72%) |
Oct 13, 2005 | 38.13 | 38.48 | 37.76 | 38.31 | 391,680 | +0.04(+0.09%) |
Oct 12, 2005 | 38.91 | 38.97 | 37.71 | 38.28 | 444,682 | -0.74(-1.91%) |
Oct 11, 2005 | 39.27 | 39.51 | 38.81 | 39.02 | 394,847 | -0.22(-0.55%) |
Oct 10, 2005 | 40.89 | 39.68 | 39.05 | 39.24 | 177,173 | -0.48(-1.21%) |
Oct 07, 2005 | 40.28 | 40.28 | 39.30 | 39.72 | 348,512 | -0.56(-1.40%) |
Oct 06, 2005 | 40.48 | 40.84 | 39.78 | 40.28 | 168,339 | -0.14(-0.34%) |
Oct 05, 2005 | 41.00 | 41.00 | 40.41 | 40.42 | 208,174 | -0.73(-1.76%) |
Oct 04, 2005 | 41.25 | 41.57 | 41.10 | 41.15 | 486,017 | -0.18(-0.44%) |