Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 44.46 | 44.46 | 44.14 | 44.19 | 46,448 | -0.23(-0.52%) |
Dec 29, 2005 | 44.63 | 44.71 | 44.42 | 44.42 | 58,183 | -0.22(-0.49%) |
Dec 28, 2005 | 44.63 | 44.71 | 44.51 | 44.64 | 75,784 | +0.07(+0.17%) |
Dec 27, 2005 | 45.12 | 45.12 | 44.51 | 44.57 | 77,006 | -0.38(-0.86%) |
Dec 23, 2005 | 44.99 | 45.04 | 44.86 | 44.95 | 31,291 | +0.02(+0.05%) |
Dec 22, 2005 | 44.37 | 44.94 | 44.28 | 44.93 | 43,637 | +0.00(+0.00%) |
Dec 21, 2005 | 44.88 | 45.08 | 44.82 | 44.93 | 44,248 | +0.25(+0.57%) |
Dec 20, 2005 | 44.71 | 44.84 | 44.51 | 44.68 | 44,126 | +0.03(+0.07%) |
Dec 19, 2005 | 44.84 | 44.99 | 44.63 | 44.64 | 43,392 | +0.14(+0.31%) |
Dec 16, 2005 | 44.55 | 44.69 | 44.49 | 44.51 | 48,648 | +0.06(+0.13%) |
Dec 15, 2005 | 44.53 | 44.59 | 44.25 | 44.45 | 470,353 | +0.08(+0.18%) |
Dec 14, 2005 | 44.46 | 44.59 | 44.26 | 44.37 | 69,306 | +0.09(+0.20%) |
Dec 13, 2005 | 43.96 | 44.36 | 43.96 | 44.28 | 54,271 | +0.40(+0.92%) |
Dec 12, 2005 | 43.91 | 43.92 | 43.56 | 43.87 | 31,413 | -0.07(-0.15%) |
Dec 09, 2005 | 44.01 | 44.03 | 43.75 | 43.94 | 22,613 | +0.07(+0.17%) |
Dec 08, 2005 | 43.64 | 44.04 | 43.64 | 43.87 | 20,535 | +0.20(+0.47%) |
Dec 07, 2005 | 43.80 | 43.84 | 43.50 | 43.66 | 37,647 | -0.11(-0.24%) |
Dec 06, 2005 | 44.10 | 44.17 | 43.77 | 43.77 | 40,825 | -0.16(-0.37%) |
Dec 05, 2005 | 43.99 | 43.99 | 43.77 | 43.93 | 36,425 | +0.10(+0.22%) |
Dec 02, 2005 | 43.56 | 43.91 | 43.56 | 43.84 | 39,359 | +0.09(+0.21%) |
Dec 01, 2005 | 43.56 | 43.80 | 43.52 | 43.74 | 27,502 | +0.38(+0.89%) |
Nov 30, 2005 | 43.65 | 43.65 | 43.36 | 43.36 | 26,891 | -0.22(-0.51%) |
Nov 29, 2005 | 43.53 | 43.74 | 43.51 | 43.58 | 21,146 | +0.11(+0.26%) |
Nov 28, 2005 | 44.06 | 44.06 | 43.38 | 43.47 | 50,360 | -0.47(-1.08%) |
Nov 25, 2005 | 44.06 | 44.06 | 43.89 | 43.94 | 18,090 | +0.00(+0.00%) |
Nov 23, 2005 | 43.92 | 44.04 | 43.78 | 43.94 | 33,736 | +0.04(+0.09%) |
Nov 22, 2005 | 43.99 | 44.10 | 43.72 | 43.90 | 33,369 | -0.18(-0.41%) |
Nov 21, 2005 | 43.97 | 44.08 | 43.78 | 44.08 | 35,692 | +0.12(+0.28%) |
Nov 18, 2005 | 43.77 | 43.97 | 43.76 | 43.96 | 68,083 | +0.19(+0.43%) |
Nov 17, 2005 | 43.61 | 43.78 | 43.38 | 43.77 | 29,458 | +0.31(+0.72%) |
Nov 16, 2005 | 43.70 | 43.70 | 43.34 | 43.46 | 21,635 | -0.11(-0.26%) |
Nov 15, 2005 | 43.39 | 43.79 | 43.45 | 43.57 | 21,146 | +0.25(+0.59%) |
Nov 14, 2005 | 43.65 | 43.65 | 43.31 | 43.32 | 39,236 | -0.33(-0.75%) |
Nov 11, 2005 | 43.60 | 43.68 | 43.43 | 43.65 | 21,268 | +0.10(+0.23%) |
Nov 10, 2005 | 43.16 | 43.59 | 43.02 | 43.55 | 30,069 | +0.53(+1.24%) |
Nov 09, 2005 | 43.07 | 43.15 | 42.82 | 43.02 | 30,313 | +0.11(+0.25%) |
Nov 08, 2005 | 43.10 | 43.10 | 42.89 | 42.91 | 45,470 | -0.13(-0.30%) |
Nov 07, 2005 | 43.03 | 43.13 | 42.83 | 43.04 | 23,713 | +0.10(+0.22%) |
Nov 04, 2005 | 42.99 | 43.03 | 42.80 | 42.94 | 59,527 | +0.15(+0.35%) |
Nov 03, 2005 | 42.66 | 43.04 | 42.66 | 42.80 | 44,248 | +0.28(+0.65%) |
Nov 02, 2005 | 42.41 | 42.59 | 42.41 | 42.52 | 31,536 | +0.17(+0.41%) |
Nov 01, 2005 | 42.43 | 42.54 | 42.23 | 42.35 | 30,558 | -0.16(-0.37%) |
Oct 31, 2005 | 42.34 | 42.68 | 42.34 | 42.50 | 27,258 | +0.37(+0.87%) |
Oct 28, 2005 | 41.72 | 42.21 | 41.72 | 42.13 | 46,570 | +0.47(+1.12%) |
Oct 27, 2005 | 41.94 | 42.03 | 41.67 | 41.67 | 29,824 | -0.34(-0.80%) |
Oct 26, 2005 | 42.34 | 42.48 | 41.94 | 42.00 | 24,446 | -0.43(-1.00%) |
Oct 25, 2005 | 42.62 | 42.62 | 42.13 | 42.43 | 21,513 | -0.20(-0.46%) |
Oct 24, 2005 | 42.34 | 42.62 | 42.26 | 42.62 | 23,957 | +0.46(+1.09%) |
Oct 21, 2005 | 42.48 | 42.62 | 42.09 | 42.17 | 162,325 | -0.23(-0.54%) |
Oct 20, 2005 | 42.71 | 42.84 | 42.38 | 42.39 | 33,736 | -0.83(-1.93%) |
Oct 19, 2005 | 42.71 | 43.27 | 42.54 | 43.23 | 26,891 | +0.37(+0.86%) |
Oct 18, 2005 | 43.03 | 43.03 | 42.81 | 42.86 | 25,791 | -0.01(-0.02%) |
Oct 17, 2005 | 42.85 | 42.87 | 42.61 | 42.87 | 41,681 | -0.05(-0.11%) |
Oct 14, 2005 | 42.62 | 42.97 | 42.53 | 42.92 | 48,771 | +0.30(+0.71%) |
Oct 13, 2005 | 42.37 | 42.66 | 42.22 | 42.62 | 58,427 | +0.25(+0.58%) |
Oct 12, 2005 | 42.54 | 42.74 | 42.18 | 42.37 | 38,381 | -0.03(-0.08%) |
Oct 11, 2005 | 42.75 | 42.90 | 42.35 | 42.40 | 20,290 | -0.35(-0.82%) |
Oct 10, 2005 | 42.91 | 42.99 | 42.61 | 42.75 | 23,102 | -0.08(-0.19%) |
Oct 07, 2005 | 42.93 | 43.03 | 42.78 | 42.84 | 21,513 | +0.05(+0.11%) |
Oct 06, 2005 | 43.39 | 43.39 | 42.60 | 42.79 | 110,621 | -0.49(-1.13%) |
Oct 05, 2005 | 44.06 | 44.06 | 43.28 | 43.28 | 106,342 | -0.81(-1.84%) |
Oct 04, 2005 | 44.08 | 44.46 | 43.99 | 44.09 | 26,157 | +0.18(+0.41%) |