Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 51.83 | 51.83 | 51.50 | 51.63 | 111,354 | -0.25(-0.49%) |
Dec 29, 2005 | 52.12 | 52.22 | 51.85 | 51.88 | 126,861 | -0.19(-0.36%) |
Dec 28, 2005 | 52.07 | 52.25 | 51.99 | 52.07 | 70,451 | -0.02(-0.03%) |
Dec 27, 2005 | 52.53 | 52.74 | 51.97 | 52.09 | 97,191 | -0.43(-0.81%) |
Dec 23, 2005 | 52.60 | 52.61 | 52.35 | 52.51 | 133,210 | +0.02(+0.03%) |
Dec 22, 2005 | 52.05 | 52.50 | 52.05 | 52.50 | 113,430 | +0.33(+0.63%) |
Dec 21, 2005 | 52.17 | 52.41 | 52.06 | 52.17 | 113,796 | +0.31(+0.60%) |
Dec 20, 2005 | 51.92 | 52.11 | 51.76 | 51.86 | 81,318 | -0.12(-0.24%) |
Dec 19, 2005 | 51.83 | 52.42 | 51.83 | 51.98 | 129,303 | +0.35(+0.68%) |
Dec 16, 2005 | 51.60 | 51.89 | 51.60 | 51.63 | 125,396 | +0.04(+0.08%) |
Dec 15, 2005 | 51.53 | 51.80 | 51.47 | 51.59 | 97,191 | +0.12(+0.24%) |
Dec 14, 2005 | 51.51 | 51.76 | 51.38 | 51.47 | 287,300 | +0.02(+0.03%) |
Dec 13, 2005 | 51.01 | 51.48 | 50.88 | 51.45 | 355,676 | +0.61(+1.19%) |
Dec 12, 2005 | 51.03 | 51.11 | 50.48 | 50.84 | 218,070 | -0.07(-0.13%) |
Dec 09, 2005 | 50.86 | 51.07 | 50.78 | 50.91 | 136,873 | +0.05(+0.10%) |
Dec 08, 2005 | 50.67 | 51.06 | 50.59 | 50.86 | 257,996 | +0.16(+0.32%) |
Dec 07, 2005 | 50.86 | 50.89 | 50.47 | 50.70 | 116,727 | -0.20(-0.40%) |
Dec 06, 2005 | 50.98 | 51.29 | 50.83 | 50.90 | 102,685 | -0.04(-0.08%) |
Dec 05, 2005 | 51.02 | 51.02 | 50.78 | 50.94 | 133,699 | +0.02(+0.05%) |
Dec 02, 2005 | 50.81 | 51.02 | 50.58 | 50.92 | 150,304 | +0.19(+0.37%) |
Dec 01, 2005 | 50.38 | 50.85 | 50.38 | 50.73 | 127,350 | +0.41(+0.81%) |
Nov 30, 2005 | 50.70 | 50.70 | 50.25 | 50.32 | 78,510 | -0.13(-0.26%) |
Nov 29, 2005 | 50.63 | 50.87 | 50.45 | 50.45 | 150,060 | +0.00(+0.00%) |
Nov 28, 2005 | 51.09 | 51.09 | 50.45 | 50.45 | 147,496 | -0.69(-1.35%) |
Nov 25, 2005 | 51.23 | 51.23 | 51.00 | 51.14 | 37,973 | +0.07(+0.13%) |
Nov 23, 2005 | 51.01 | 51.19 | 50.90 | 51.07 | 78,876 | -0.01(-0.02%) |
Nov 22, 2005 | 51.14 | 51.14 | 50.85 | 51.08 | 203,173 | -0.12(-0.24%) |
Nov 21, 2005 | 51.02 | 51.30 | 50.93 | 51.20 | 80,585 | +0.15(+0.29%) |
Nov 18, 2005 | 51.06 | 51.19 | 50.93 | 51.06 | 97,069 | +0.15(+0.29%) |
Nov 17, 2005 | 50.38 | 50.97 | 50.38 | 50.91 | 78,998 | +0.29(+0.57%) |
Nov 16, 2005 | 50.84 | 50.84 | 50.43 | 50.62 | 80,585 | -0.14(-0.27%) |
Nov 15, 2005 | 50.35 | 50.98 | 50.54 | 50.76 | 146,641 | +0.38(+0.75%) |
Nov 14, 2005 | 50.82 | 50.82 | 50.34 | 50.38 | 108,790 | -0.43(-0.85%) |
Nov 11, 2005 | 50.79 | 50.84 | 50.57 | 50.82 | 62,392 | +0.08(+0.16%) |
Nov 10, 2005 | 50.14 | 50.76 | 50.09 | 50.74 | 99,144 | +0.64(+1.28%) |
Nov 09, 2005 | 50.02 | 50.23 | 49.84 | 50.10 | 78,388 | +0.07(+0.15%) |
Nov 08, 2005 | 50.18 | 50.20 | 49.93 | 50.02 | 111,965 | -0.09(-0.18%) |
Nov 07, 2005 | 50.08 | 50.20 | 49.86 | 50.11 | 51,403 | +0.04(+0.08%) |
Nov 04, 2005 | 49.88 | 50.16 | 49.85 | 50.07 | 90,353 | +0.27(+0.54%) |
Nov 03, 2005 | 49.59 | 50.12 | 49.59 | 49.80 | 371,915 | +0.31(+0.63%) |
Nov 02, 2005 | 49.30 | 49.53 | 49.24 | 49.49 | 100,610 | +0.16(+0.32%) |
Nov 01, 2005 | 49.39 | 49.57 | 49.16 | 49.34 | 123,320 | -0.11(-0.23%) |
Oct 31, 2005 | 49.30 | 49.66 | 49.30 | 49.45 | 205,005 | +0.35(+0.72%) |
Oct 28, 2005 | 48.73 | 49.11 | 48.59 | 49.10 | 236,507 | +0.64(+1.32%) |
Oct 27, 2005 | 48.82 | 48.84 | 48.32 | 48.46 | 957,384 | -0.29(-0.59%) |
Oct 26, 2005 | 49.26 | 49.38 | 48.74 | 48.75 | 278,143 | -0.55(-1.11%) |
Oct 25, 2005 | 49.57 | 49.57 | 49.01 | 49.30 | 176,067 | -0.28(-0.56%) |
Oct 24, 2005 | 49.25 | 49.58 | 49.05 | 49.57 | 144,932 | +0.52(+1.05%) |
Oct 21, 2005 | 49.55 | 49.62 | 48.96 | 49.06 | 132,356 | -0.34(-0.68%) |
Oct 20, 2005 | 49.79 | 49.84 | 49.30 | 49.39 | 164,102 | -1.01(-2.00%) |
Oct 19, 2005 | 49.80 | 50.40 | 49.55 | 50.40 | 268,741 | +0.53(+1.07%) |
Oct 18, 2005 | 49.84 | 50.09 | 49.84 | 49.87 | 100,976 | +0.03(+0.07%) |
Oct 17, 2005 | 49.71 | 49.90 | 49.62 | 49.84 | 101,220 | -0.08(-0.16%) |
Oct 14, 2005 | 49.60 | 50.02 | 49.47 | 49.92 | 89,254 | +0.39(+0.79%) |
Oct 13, 2005 | 49.29 | 49.75 | 49.16 | 49.53 | 204,150 | +0.31(+0.63%) |
Oct 12, 2005 | 49.55 | 49.73 | 49.12 | 49.21 | 299,510 | -0.09(-0.18%) |
Oct 11, 2005 | 49.76 | 49.89 | 49.21 | 49.30 | 352,868 | -0.32(-0.64%) |
Oct 10, 2005 | 49.78 | 49.98 | 49.56 | 49.62 | 80,707 | -0.16(-0.31%) |
Oct 07, 2005 | 49.99 | 50.03 | 49.72 | 49.78 | 104,151 | -0.08(-0.16%) |
Oct 06, 2005 | 50.41 | 50.43 | 49.42 | 49.86 | 318,680 | -0.43(-0.85%) |
Oct 05, 2005 | 51.02 | 51.18 | 50.29 | 50.29 | 79,975 | -0.90(-1.76%) |
Oct 04, 2005 | 50.94 | 51.71 | 50.94 | 51.19 | 99,877 | +0.29(+0.56%) |