Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 44.14 | 44.34 | 43.70 | 43.97 | 219,185 | -0.20(-0.46%) |
Dec 29, 2005 | 44.78 | 44.78 | 43.99 | 44.17 | 374,719 | -0.65(-1.46%) |
Dec 28, 2005 | 45.22 | 45.22 | 44.61 | 44.83 | 342,993 | -0.15(-0.34%) |
Dec 27, 2005 | 45.45 | 45.66 | 44.62 | 44.98 | 395,301 | -0.29(-0.64%) |
Dec 23, 2005 | 44.24 | 45.77 | 44.06 | 45.27 | 484,617 | +1.19(+2.70%) |
Dec 22, 2005 | 43.90 | 44.26 | 43.69 | 44.08 | 449,097 | +0.33(+0.76%) |
Dec 21, 2005 | 43.16 | 43.75 | 42.92 | 43.75 | 927,925 | +0.84(+1.96%) |
Dec 20, 2005 | 41.92 | 43.05 | 41.84 | 42.91 | 541,550 | +0.89(+2.11%) |
Dec 19, 2005 | 41.83 | 42.25 | 41.66 | 42.02 | 438,035 | +0.10(+0.23%) |
Dec 16, 2005 | 40.61 | 42.27 | 40.51 | 41.93 | 983,054 | +1.32(+3.25%) |
Dec 15, 2005 | 44.66 | 44.87 | 40.50 | 40.61 | 2,107,686 | -4.42(-9.81%) |
Dec 14, 2005 | 44.22 | 45.31 | 41.62 | 45.02 | 3,565,064 | -1.62(-3.46%) |
Dec 13, 2005 | 46.92 | 46.92 | 46.34 | 46.64 | 405,939 | -0.19(-0.40%) |
Dec 12, 2005 | 46.67 | 46.98 | 46.43 | 46.83 | 204,929 | +0.34(+0.73%) |
Dec 09, 2005 | 46.19 | 46.71 | 45.77 | 46.49 | 258,257 | +0.48(+1.04%) |
Dec 08, 2005 | 45.43 | 46.07 | 45.39 | 46.01 | 223,227 | +0.58(+1.27%) |
Dec 07, 2005 | 46.19 | 46.67 | 45.05 | 45.43 | 380,875 | -0.88(-1.90%) |
Dec 06, 2005 | 46.02 | 46.48 | 46.02 | 46.31 | 365,208 | +0.19(+0.42%) |
Dec 05, 2005 | 46.88 | 47.03 | 45.95 | 46.12 | 296,681 | -0.61(-1.30%) |
Dec 02, 2005 | 47.22 | 47.47 | 46.60 | 46.73 | 536,311 | -0.24(-0.50%) |
Dec 01, 2005 | 46.89 | 47.31 | 46.51 | 46.97 | 934,872 | +0.34(+0.73%) |
Nov 30, 2005 | 46.37 | 46.89 | 46.01 | 46.63 | 400,629 | +0.39(+0.84%) |
Nov 29, 2005 | 46.05 | 46.86 | 46.01 | 46.24 | 531,876 | +0.14(+0.29%) |
Nov 28, 2005 | 46.88 | 47.02 | 45.95 | 46.10 | 352,448 | -0.88(-1.86%) |
Nov 25, 2005 | 47.47 | 47.65 | 46.94 | 46.98 | 85,262 | -0.47(-1.00%) |
Nov 23, 2005 | 46.76 | 47.64 | 46.46 | 47.45 | 537,636 | +0.81(+1.73%) |
Nov 22, 2005 | 45.57 | 47.11 | 45.04 | 46.65 | 475,308 | +0.92(+2.02%) |
Nov 21, 2005 | 46.61 | 46.68 | 45.32 | 45.72 | 407,194 | -0.71(-1.53%) |
Nov 18, 2005 | 46.43 | 46.76 | 45.75 | 46.43 | 344,597 | +0.25(+0.53%) |
Nov 17, 2005 | 45.12 | 46.19 | 44.69 | 46.19 | 394,186 | +1.30(+2.89%) |
Nov 16, 2005 | 45.53 | 45.65 | 44.65 | 44.89 | 428,321 | -0.75(-1.65%) |
Nov 15, 2005 | 42.85 | 45.85 | 42.85 | 45.65 | 1,103,926 | +2.60(+6.03%) |
Nov 14, 2005 | 43.09 | 43.27 | 42.67 | 43.05 | 243,144 | -0.04(-0.10%) |
Nov 11, 2005 | 43.47 | 43.50 | 42.82 | 43.09 | 172,946 | -0.24(-0.55%) |
Nov 10, 2005 | 43.27 | 43.56 | 42.76 | 43.33 | 354,304 | +0.06(+0.15%) |
Nov 09, 2005 | 42.88 | 43.29 | 42.42 | 43.27 | 248,904 | +0.43(+1.01%) |
Nov 08, 2005 | 42.66 | 42.88 | 42.10 | 42.83 | 322,934 | +0.26(+0.61%) |
Nov 07, 2005 | 42.60 | 43.39 | 42.47 | 42.57 | 253,404 | -0.05(-0.11%) |
Nov 04, 2005 | 43.13 | 43.19 | 42.34 | 42.62 | 256,273 | -0.25(-0.58%) |
Nov 03, 2005 | 42.00 | 43.61 | 42.00 | 42.87 | 623,019 | +0.92(+2.20%) |
Nov 02, 2005 | 41.04 | 42.13 | 40.59 | 41.94 | 406,402 | +1.03(+2.52%) |
Nov 01, 2005 | 40.87 | 41.20 | 40.30 | 40.91 | 553,474 | +0.07(+0.17%) |
Oct 31, 2005 | 40.40 | 40.96 | 40.28 | 40.85 | 287,335 | +0.49(+1.21%) |
Oct 28, 2005 | 39.80 | 40.58 | 39.59 | 40.36 | 581,533 | +0.49(+1.23%) |
Oct 27, 2005 | 40.80 | 40.90 | 39.47 | 39.87 | 751,202 | -1.03(-2.52%) |
Oct 26, 2005 | 42.29 | 42.65 | 40.90 | 40.90 | 829,734 | -1.23(-2.93%) |
Oct 25, 2005 | 41.35 | 42.29 | 41.34 | 42.13 | 397,685 | +0.63(+1.53%) |
Oct 24, 2005 | 41.33 | 42.32 | 41.18 | 41.50 | 1,153,808 | +0.02(+0.06%) |
Oct 21, 2005 | 42.91 | 42.91 | 40.92 | 41.48 | 1,428,931 | -0.41(-0.97%) |
Oct 20, 2005 | 42.88 | 42.88 | 41.27 | 41.88 | 967,868 | -0.90(-2.11%) |
Oct 19, 2005 | 42.71 | 42.89 | 41.43 | 42.79 | 556,500 | +0.14(+0.33%) |
Oct 18, 2005 | 42.20 | 43.17 | 42.10 | 42.65 | 696,014 | +0.54(+1.29%) |
Oct 17, 2005 | 41.87 | 42.66 | 41.72 | 42.10 | 362,504 | +0.26(+0.62%) |
Oct 14, 2005 | 40.94 | 42.03 | 40.87 | 41.84 | 460,054 | +1.09(+2.68%) |
Oct 13, 2005 | 40.23 | 40.84 | 40.12 | 40.75 | 803,228 | +0.39(+0.98%) |
Oct 12, 2005 | 40.75 | 40.95 | 40.09 | 40.36 | 362,472 | -0.42(-1.02%) |
Oct 11, 2005 | 40.97 | 41.70 | 40.68 | 40.77 | 316,932 | +0.19(+0.46%) |
Oct 10, 2005 | 40.70 | 41.08 | 40.46 | 40.59 | 190,216 | +0.13(+0.31%) |
Oct 07, 2005 | 40.12 | 40.63 | 40.05 | 40.46 | 218,688 | +0.47(+1.19%) |
Oct 06, 2005 | 40.00 | 40.20 | 39.42 | 39.99 | 299,306 | -0.07(-0.17%) |
Oct 05, 2005 | 41.09 | 41.17 | 39.85 | 40.05 | 486,418 | -0.94(-2.29%) |
Oct 04, 2005 | 41.89 | 42.26 | 40.79 | 40.99 | 434,143 | -0.89(-2.12%) |