Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 49.14 | 49.21 | 48.59 | 48.76 | 1,209,379 | -0.64(-1.29%) |
Dec 29, 2005 | 49.28 | 49.55 | 49.00 | 49.40 | 1,400,006 | +0.07(+0.15%) |
Dec 28, 2005 | 49.11 | 49.70 | 48.53 | 49.33 | 1,561,999 | +0.45(+0.92%) |
Dec 27, 2005 | 49.55 | 49.73 | 48.73 | 48.88 | 1,647,230 | -0.64(-1.29%) |
Dec 23, 2005 | 49.37 | 49.79 | 48.59 | 49.52 | 2,862,403 | -0.11(-0.22%) |
Dec 22, 2005 | 44.88 | 49.99 | 44.88 | 49.63 | 8,233,587 | +6.26(+14.42%) |
Dec 21, 2005 | 43.08 | 43.37 | 42.95 | 43.37 | 1,183,755 | +0.42(+0.98%) |
Dec 20, 2005 | 41.96 | 43.47 | 41.96 | 42.95 | 3,448,988 | +1.07(+2.55%) |
Dec 19, 2005 | 42.19 | 42.20 | 40.93 | 41.88 | 1,835,739 | -0.46(-1.08%) |
Dec 16, 2005 | 42.90 | 43.44 | 42.30 | 42.34 | 1,697,811 | -0.56(-1.30%) |
Dec 15, 2005 | 43.26 | 43.75 | 42.89 | 42.89 | 1,306,754 | -0.29(-0.67%) |
Dec 14, 2005 | 42.65 | 43.53 | 42.59 | 43.18 | 1,066,326 | +0.54(+1.26%) |
Dec 13, 2005 | 43.57 | 43.77 | 42.54 | 42.64 | 2,112,041 | -0.92(-2.10%) |
Dec 12, 2005 | 44.38 | 44.38 | 42.73 | 43.56 | 2,051,990 | -0.72(-1.62%) |
Dec 09, 2005 | 43.69 | 44.50 | 43.58 | 44.28 | 793,812 | +0.58(+1.34%) |
Dec 08, 2005 | 43.13 | 44.12 | 43.10 | 43.69 | 1,038,584 | +0.71(+1.65%) |
Dec 07, 2005 | 43.89 | 44.30 | 42.74 | 42.98 | 1,764,881 | -1.19(-2.70%) |
Dec 06, 2005 | 43.80 | 44.72 | 43.65 | 44.18 | 2,054,998 | +0.68(+1.57%) |
Dec 05, 2005 | 43.08 | 43.66 | 42.44 | 43.50 | 1,619,042 | +0.30(+0.69%) |
Dec 02, 2005 | 42.81 | 43.32 | 42.46 | 43.20 | 1,349,982 | +0.29(+0.67%) |
Dec 01, 2005 | 41.14 | 43.11 | 41.15 | 42.91 | 1,438,554 | +1.78(+4.32%) |
Nov 30, 2005 | 41.35 | 41.59 | 41.01 | 41.14 | 938,313 | -0.07(-0.17%) |
Nov 29, 2005 | 40.94 | 41.60 | 40.94 | 41.21 | 1,400,674 | +0.49(+1.21%) |
Nov 28, 2005 | 41.69 | 41.93 | 40.71 | 40.71 | 753,369 | -1.14(-2.72%) |
Nov 25, 2005 | 41.92 | 42.07 | 41.52 | 41.85 | 216,919 | +0.13(+0.30%) |
Nov 23, 2005 | 41.92 | 42.10 | 41.65 | 41.73 | 665,242 | -0.13(-0.32%) |
Nov 22, 2005 | 41.66 | 42.09 | 41.50 | 41.86 | 1,091,951 | +0.21(+0.50%) |
Nov 21, 2005 | 40.70 | 41.77 | 40.45 | 41.66 | 1,529,133 | +1.23(+3.04%) |
Nov 18, 2005 | 40.61 | 41.35 | 40.38 | 40.43 | 1,742,598 | -0.01(-0.02%) |
Nov 17, 2005 | 39.73 | 40.52 | 39.72 | 40.44 | 1,548,518 | +0.71(+1.78%) |
Nov 16, 2005 | 39.92 | 40.08 | 39.51 | 39.73 | 1,026,998 | -0.04(-0.09%) |
Nov 15, 2005 | 39.65 | 40.33 | 39.58 | 39.76 | 1,416,940 | -0.07(-0.18%) |
Nov 14, 2005 | 39.38 | 39.97 | 38.77 | 39.83 | 970,400 | +0.27(+0.68%) |
Nov 11, 2005 | 39.58 | 39.65 | 39.12 | 39.56 | 1,510,972 | -0.10(-0.25%) |
Nov 10, 2005 | 38.60 | 39.74 | 38.16 | 39.66 | 2,653,171 | +1.06(+2.74%) |
Nov 09, 2005 | 39.27 | 39.27 | 38.42 | 38.60 | 1,441,897 | -0.66(-1.69%) |
Nov 08, 2005 | 39.33 | 39.49 | 38.80 | 39.27 | 1,556,317 | -0.07(-0.18%) |
Nov 07, 2005 | 38.57 | 39.46 | 38.69 | 39.34 | 1,219,072 | +0.77(+2.00%) |
Nov 04, 2005 | 38.71 | 39.14 | 38.49 | 38.57 | 1,420,283 | -0.14(-0.37%) |
Nov 03, 2005 | 38.42 | 39.37 | 38.35 | 38.71 | 1,992,162 | +0.38(+0.98%) |
Nov 02, 2005 | 38.15 | 39.04 | 37.70 | 38.34 | 2,098,895 | -0.96(-2.44%) |
Nov 01, 2005 | 39.74 | 39.74 | 38.61 | 39.30 | 1,765,327 | -0.55(-1.37%) |
Oct 31, 2005 | 38.82 | 40.52 | 38.25 | 39.84 | 3,398,630 | +0.42(+1.07%) |
Oct 28, 2005 | 38.24 | 39.54 | 37.86 | 39.42 | 2,416,754 | +1.62(+4.30%) |
Oct 27, 2005 | 38.69 | 39.31 | 37.30 | 37.80 | 2,008,205 | -0.68(-1.77%) |
Oct 26, 2005 | 39.58 | 39.85 | 38.02 | 38.48 | 2,711,885 | -1.37(-3.45%) |
Oct 25, 2005 | 41.09 | 41.09 | 39.23 | 39.85 | 2,838,672 | -1.26(-3.06%) |
Oct 24, 2005 | 41.06 | 41.38 | 40.97 | 41.11 | 1,462,285 | -0.12(-0.28%) |
Oct 21, 2005 | 41.38 | 42.19 | 40.74 | 41.23 | 948,786 | -0.04(-0.09%) |
Oct 20, 2005 | 42.06 | 42.06 | 41.18 | 41.26 | 1,281,240 | -0.80(-1.90%) |
Oct 19, 2005 | 41.11 | 42.07 | 40.45 | 42.06 | 1,051,620 | +1.12(+2.74%) |
Oct 18, 2005 | 41.06 | 41.38 | 40.65 | 40.94 | 1,014,297 | -0.04(-0.09%) |
Oct 17, 2005 | 40.21 | 41.18 | 39.70 | 40.97 | 974,857 | +0.69(+1.72%) |
Oct 14, 2005 | 39.40 | 40.53 | 39.37 | 40.28 | 1,852,897 | +1.07(+2.72%) |
Oct 13, 2005 | 39.40 | 40.00 | 38.49 | 39.21 | 2,002,412 | -0.61(-1.53%) |
Oct 12, 2005 | 40.93 | 41.28 | 39.62 | 39.83 | 2,409,846 | -1.26(-3.06%) |
Oct 11, 2005 | 41.39 | 41.95 | 40.88 | 41.08 | 1,390,313 | -0.11(-0.26%) |
Oct 10, 2005 | 41.03 | 41.33 | 40.70 | 41.19 | 1,855,013 | +0.30(+0.72%) |
Oct 07, 2005 | 40.94 | 41.66 | 40.67 | 40.89 | 1,927,988 | -0.04(-0.09%) |
Oct 06, 2005 | 40.12 | 41.32 | 40.12 | 40.93 | 1,979,684 | -0.04(-0.11%) |
Oct 05, 2005 | 42.52 | 42.78 | 40.97 | 40.97 | 2,334,420 | -1.52(-3.57%) |
Oct 04, 2005 | 43.53 | 43.75 | 42.48 | 42.49 | 2,306,233 | -1.04(-2.39%) |