Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 44.01 | 44.30 | 42.91 | 42.93 | 1,893,442 | -1.32(-2.98%) |
Dec 29, 2005 | 44.06 | 44.45 | 43.98 | 44.25 | 1,750,018 | +0.07(+0.16%) |
Dec 28, 2005 | 44.50 | 44.55 | 43.87 | 44.18 | 1,365,600 | -0.08(-0.18%) |
Dec 27, 2005 | 44.93 | 45.55 | 44.19 | 44.26 | 1,368,000 | -0.72(-1.60%) |
Dec 23, 2005 | 45.08 | 45.35 | 44.73 | 44.98 | 894,794 | -0.15(-0.33%) |
Dec 22, 2005 | 44.59 | 45.25 | 44.55 | 45.13 | 1,374,814 | +0.35(+0.78%) |
Dec 21, 2005 | 45.00 | 45.79 | 44.76 | 44.78 | 1,779,789 | -0.46(-1.02%) |
Dec 20, 2005 | 45.20 | 45.83 | 43.51 | 45.24 | 2,741,962 | -0.01(-0.02%) |
Dec 19, 2005 | 44.26 | 45.81 | 43.84 | 45.25 | 3,944,285 | +1.15(+2.61%) |
Dec 16, 2005 | 42.89 | 44.29 | 43.19 | 44.10 | 3,530,412 | +1.21(+2.82%) |
Dec 15, 2005 | 43.23 | 43.30 | 42.51 | 42.89 | 2,106,542 | -0.34(-0.79%) |
Dec 14, 2005 | 43.55 | 43.93 | 43.13 | 43.23 | 1,912,277 | -0.66(-1.50%) |
Dec 13, 2005 | 42.90 | 43.97 | 42.00 | 43.89 | 3,526,692 | +0.64(+1.48%) |
Dec 12, 2005 | 42.95 | 43.67 | 42.92 | 43.25 | 1,848,347 | +0.23(+0.53%) |
Dec 09, 2005 | 43.23 | 43.47 | 42.91 | 43.02 | 1,505,364 | -0.37(-0.85%) |
Dec 08, 2005 | 44.63 | 44.96 | 43.00 | 43.39 | 2,994,448 | -1.15(-2.58%) |
Dec 07, 2005 | 43.45 | 44.83 | 43.45 | 44.54 | 3,266,121 | +0.92(+2.11%) |
Dec 06, 2005 | 43.00 | 44.00 | 42.92 | 43.62 | 2,943,087 | +0.67(+1.56%) |
Dec 05, 2005 | 42.44 | 43.05 | 42.11 | 42.95 | 3,176,106 | +0.53(+1.25%) |
Dec 02, 2005 | 41.97 | 42.63 | 41.68 | 42.42 | 2,040,146 | +0.49(+1.17%) |
Dec 01, 2005 | 41.56 | 42.28 | 41.56 | 41.93 | 2,332,353 | +0.16(+0.38%) |
Nov 30, 2005 | 41.75 | 42.11 | 41.30 | 41.77 | 2,720,228 | +0.48(+1.16%) |
Nov 29, 2005 | 41.33 | 41.54 | 41.00 | 41.29 | 2,773,807 | +0.16(+0.39%) |
Nov 28, 2005 | 40.76 | 41.45 | 40.53 | 41.13 | 3,227,250 | +0.28(+0.69%) |
Nov 25, 2005 | 41.18 | 41.19 | 40.52 | 40.85 | 1,491,766 | -0.38(-0.92%) |
Nov 23, 2005 | 41.90 | 42.15 | 40.89 | 41.23 | 3,383,280 | -0.76(-1.81%) |
Nov 22, 2005 | 40.80 | 42.57 | 40.04 | 41.99 | 7,761,489 | +1.27(+3.12%) |
Nov 21, 2005 | 38.90 | 40.95 | 38.74 | 40.72 | 8,045,045 | +1.98(+5.11%) |
Nov 18, 2005 | 42.44 | 42.88 | 38.55 | 38.74 | 20,698,656 | -8.36(-17.75%) |
Nov 17, 2005 | 45.70 | 47.25 | 44.77 | 47.10 | 6,331,057 | +1.43(+3.13%) |
Nov 16, 2005 | 45.74 | 46.00 | 45.06 | 45.67 | 1,871,246 | -0.18(-0.39%) |
Nov 15, 2005 | 46.73 | 46.80 | 45.53 | 45.85 | 2,747,746 | -0.65(-1.40%) |
Nov 14, 2005 | 47.09 | 47.22 | 46.44 | 46.50 | 2,669,254 | -0.46(-0.98%) |
Nov 11, 2005 | 47.32 | 47.94 | 46.60 | 46.96 | 2,107,106 | -0.28(-0.59%) |
Nov 10, 2005 | 46.58 | 47.25 | 45.76 | 47.24 | 2,253,604 | +0.96(+2.07%) |
Nov 09, 2005 | 46.85 | 46.89 | 45.23 | 46.28 | 3,095,168 | -0.45(-0.96%) |
Nov 08, 2005 | 46.43 | 46.96 | 45.90 | 46.73 | 1,347,538 | +0.25(+0.54%) |
Nov 07, 2005 | 46.41 | 47.13 | 45.76 | 46.48 | 2,834,061 | +0.32(+0.69%) |
Nov 04, 2005 | 46.03 | 46.59 | 45.50 | 46.16 | 1,881,699 | +0.20(+0.44%) |
Nov 03, 2005 | 48.12 | 48.18 | 45.21 | 45.96 | 3,497,770 | -1.64(-3.45%) |
Nov 02, 2005 | 45.87 | 48.27 | 45.81 | 47.60 | 4,585,687 | +1.83(+4.00%) |
Nov 01, 2005 | 44.50 | 45.95 | 44.15 | 45.77 | 3,565,307 | +0.65(+1.44%) |
Oct 31, 2005 | 44.10 | 45.40 | 43.83 | 45.12 | 3,710,732 | +1.17(+2.66%) |
Oct 28, 2005 | 44.24 | 44.45 | 43.50 | 43.95 | 3,506,662 | -0.14(-0.32%) |
Oct 27, 2005 | 46.04 | 46.13 | 43.96 | 44.09 | 2,082,119 | -2.30(-4.96%) |
Oct 26, 2005 | 46.10 | 47.06 | 45.88 | 46.39 | 2,921,756 | +0.14(+0.30%) |
Oct 25, 2005 | 46.43 | 46.80 | 45.95 | 46.25 | 2,483,329 | -0.15(-0.32%) |
Oct 24, 2005 | 45.65 | 46.47 | 45.47 | 46.40 | 2,444,545 | +0.81(+1.78%) |
Oct 21, 2005 | 44.15 | 45.85 | 43.78 | 45.59 | 3,642,930 | +1.99(+4.56%) |
Oct 20, 2005 | 43.75 | 44.19 | 43.00 | 43.60 | 1,868,177 | +0.10(+0.23%) |
Oct 19, 2005 | 42.26 | 43.54 | 41.23 | 43.50 | 2,168,450 | +1.40(+3.33%) |
Oct 18, 2005 | 43.03 | 43.21 | 42.10 | 42.10 | 1,659,191 | -1.07(-2.48%) |
Oct 17, 2005 | 43.16 | 43.54 | 42.37 | 43.17 | 968,393 | +0.11(+0.26%) |
Oct 14, 2005 | 42.10 | 43.17 | 42.08 | 43.06 | 1,260,060 | +0.85(+2.01%) |
Oct 13, 2005 | 42.90 | 43.08 | 42.07 | 42.21 | 2,427,922 | -0.77(-1.79%) |
Oct 12, 2005 | 43.30 | 44.39 | 42.63 | 42.98 | 2,204,506 | -0.46(-1.06%) |
Oct 11, 2005 | 43.70 | 44.49 | 42.98 | 43.44 | 1,537,599 | -0.19(-0.44%) |
Oct 10, 2005 | 44.04 | 44.42 | 43.29 | 43.63 | 1,257,050 | -0.14(-0.32%) |
Oct 07, 2005 | 43.58 | 43.92 | 42.96 | 43.77 | 1,749,940 | +0.24(+0.55%) |
Oct 06, 2005 | 44.37 | 44.50 | 43.08 | 43.53 | 3,206,083 | -1.28(-2.86%) |
Oct 05, 2005 | 45.96 | 45.96 | 44.19 | 44.81 | 4,127,201 | -1.66(-3.57%) |
Oct 04, 2005 | 46.55 | 47.14 | 46.47 | 46.47 | 2,781,990 | -0.27(-0.58%) |