Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 48.05 | 48.23 | 47.51 | 47.85 | 48,276 | -0.49(-1.01%) |
Dec 29, 2005 | 48.57 | 49.36 | 48.23 | 48.34 | 60,087 | -0.50(-1.02%) |
Dec 28, 2005 | 48.71 | 49.16 | 47.47 | 48.84 | 74,400 | +0.64(+1.33%) |
Dec 27, 2005 | 49.21 | 49.51 | 48.20 | 48.20 | 50,600 | -0.97(-1.97%) |
Dec 23, 2005 | 49.30 | 49.48 | 48.50 | 49.17 | 54,249 | +0.18(+0.37%) |
Dec 22, 2005 | 48.48 | 49.05 | 48.12 | 48.99 | 73,747 | +0.81(+1.68%) |
Dec 21, 2005 | 47.91 | 48.50 | 47.39 | 48.18 | 151,711 | -0.01(-0.02%) |
Dec 20, 2005 | 47.89 | 48.37 | 47.68 | 48.19 | 159,293 | +0.46(+0.96%) |
Dec 19, 2005 | 47.60 | 48.49 | 47.28 | 47.73 | 128,002 | -0.02(-0.04%) |
Dec 16, 2005 | 48.27 | 48.62 | 47.74 | 47.75 | 180,775 | -0.52(-1.08%) |
Dec 15, 2005 | 48.43 | 48.73 | 47.50 | 48.27 | 85,684 | -0.35(-0.72%) |
Dec 14, 2005 | 49.09 | 49.09 | 47.89 | 48.62 | 62,170 | -0.02(-0.04%) |
Dec 13, 2005 | 48.10 | 48.89 | 47.51 | 48.64 | 55,297 | +0.17(+0.35%) |
Dec 12, 2005 | 48.91 | 49.20 | 47.90 | 48.47 | 153,562 | -0.13(-0.27%) |
Dec 09, 2005 | 46.75 | 48.85 | 46.58 | 48.60 | 102,521 | +1.36(+2.88%) |
Dec 08, 2005 | 45.72 | 47.99 | 45.25 | 47.24 | 194,068 | -1.73(-3.53%) |
Dec 07, 2005 | 49.07 | 49.07 | 48.00 | 48.97 | 69,300 | +0.25(+0.51%) |
Dec 06, 2005 | 49.10 | 49.40 | 48.17 | 48.72 | 59,282 | -0.30(-0.61%) |
Dec 05, 2005 | 49.06 | 49.68 | 48.12 | 49.02 | 55,444 | -0.39(-0.79%) |
Dec 02, 2005 | 49.95 | 49.95 | 47.96 | 49.41 | 90,372 | -0.05(-0.10%) |
Dec 01, 2005 | 48.62 | 49.85 | 47.28 | 49.46 | 51,898 | +1.50(+3.13%) |
Nov 30, 2005 | 47.22 | 48.41 | 47.02 | 47.96 | 62,547 | +0.77(+1.63%) |
Nov 29, 2005 | 47.96 | 47.96 | 47.19 | 47.19 | 61,995 | -0.23(-0.49%) |
Nov 28, 2005 | 49.11 | 49.11 | 47.26 | 47.42 | 94,603 | -1.18(-2.43%) |
Nov 25, 2005 | 50.00 | 50.00 | 47.94 | 48.60 | 76,753 | -1.10(-2.21%) |
Nov 23, 2005 | 48.90 | 50.14 | 48.25 | 49.70 | 66,661 | +1.10(+2.26%) |
Nov 22, 2005 | 48.47 | 49.17 | 47.83 | 48.60 | 83,288 | +0.84(+1.76%) |
Nov 21, 2005 | 47.23 | 48.00 | 46.00 | 47.76 | 64,237 | +0.84(+1.79%) |
Nov 18, 2005 | 46.75 | 47.40 | 45.61 | 46.92 | 95,563 | +0.75(+1.62%) |
Nov 17, 2005 | 46.94 | 46.94 | 45.74 | 46.17 | 68,666 | +0.01(+0.02%) |
Nov 16, 2005 | 46.78 | 46.78 | 45.63 | 46.16 | 61,122 | -0.59(-1.26%) |
Nov 15, 2005 | 48.24 | 48.24 | 46.70 | 46.75 | 52,129 | -1.48(-3.07%) |
Nov 14, 2005 | 48.18 | 48.74 | 47.46 | 48.23 | 50,886 | +0.12(+0.25%) |
Nov 11, 2005 | 48.65 | 49.26 | 47.75 | 48.11 | 79,603 | -0.60(-1.23%) |
Nov 10, 2005 | 46.90 | 48.82 | 46.21 | 48.71 | 85,386 | +1.84(+3.93%) |
Nov 09, 2005 | 46.72 | 47.11 | 46.62 | 46.87 | 102,475 | -0.25(-0.53%) |
Nov 08, 2005 | 47.37 | 47.42 | 46.25 | 47.12 | 112,070 | -0.87(-1.81%) |
Nov 07, 2005 | 47.48 | 48.44 | 46.44 | 47.99 | 70,979 | +0.71(+1.50%) |
Nov 04, 2005 | 47.35 | 47.76 | 46.40 | 47.28 | 61,252 | -0.11(-0.23%) |
Nov 03, 2005 | 48.00 | 48.65 | 47.30 | 47.39 | 106,869 | -0.72(-1.50%) |
Nov 02, 2005 | 46.60 | 48.20 | 46.60 | 48.11 | 87,893 | +1.44(+3.09%) |
Nov 01, 2005 | 46.52 | 46.99 | 44.95 | 46.67 | 72,429 | -0.13(-0.28%) |
Oct 31, 2005 | 47.33 | 47.96 | 46.59 | 46.80 | 78,145 | -0.58(-1.22%) |
Oct 28, 2005 | 46.74 | 47.93 | 46.00 | 47.38 | 61,284 | +0.88(+1.89%) |
Oct 27, 2005 | 47.30 | 47.60 | 46.50 | 46.50 | 48,526 | -0.80(-1.69%) |
Oct 26, 2005 | 48.47 | 48.66 | 46.94 | 47.30 | 66,222 | -0.94(-1.95%) |
Oct 25, 2005 | 48.91 | 48.92 | 47.54 | 48.24 | 66,789 | -0.84(-1.71%) |
Oct 24, 2005 | 49.80 | 49.96 | 48.22 | 49.08 | 108,475 | -0.58(-1.17%) |
Oct 21, 2005 | 49.47 | 50.67 | 48.82 | 49.66 | 118,592 | -0.17(-0.34%) |
Oct 20, 2005 | 52.00 | 52.00 | 49.06 | 49.83 | 87,489 | -2.39(-4.58%) |
Oct 19, 2005 | 51.02 | 52.37 | 50.15 | 52.22 | 84,888 | +0.95(+1.85%) |
Oct 18, 2005 | 51.19 | 51.70 | 50.35 | 51.27 | 49,617 | +0.01(+0.02%) |
Oct 17, 2005 | 52.10 | 52.10 | 50.60 | 51.26 | 74,930 | -0.97(-1.86%) |
Oct 14, 2005 | 51.47 | 52.34 | 50.30 | 52.23 | 73,973 | +0.78(+1.52%) |
Oct 13, 2005 | 50.77 | 51.99 | 50.55 | 51.45 | 71,566 | +0.42(+0.82%) |
Oct 12, 2005 | 50.51 | 51.42 | 50.10 | 51.03 | 59,608 | +0.30(+0.59%) |
Oct 11, 2005 | 51.76 | 52.00 | 50.17 | 50.73 | 85,486 | -0.92(-1.78%) |
Oct 10, 2005 | 52.03 | 52.03 | 50.17 | 51.65 | 75,815 | +0.06(+0.12%) |
Oct 07, 2005 | 51.23 | 52.28 | 50.72 | 51.59 | 66,919 | +0.20(+0.39%) |
Oct 06, 2005 | 51.02 | 51.65 | 50.99 | 51.39 | 113,301 | +0.64(+1.26%) |
Oct 05, 2005 | 50.91 | 51.67 | 50.11 | 50.75 | 63,445 | -0.40(-0.78%) |
Oct 04, 2005 | 51.11 | 51.64 | 50.80 | 51.15 | 33,056 | +0.11(+0.22%) |