Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 51.10 | 51.10 | 50.07 | 50.15 | 646,280 | -0.97(-1.89%) |
Dec 29, 2005 | 50.63 | 51.68 | 50.60 | 51.12 | 1,015,450 | +0.45(+0.88%) |
Dec 28, 2005 | 50.16 | 51.19 | 50.03 | 50.67 | 748,269 | +0.98(+1.98%) |
Dec 27, 2005 | 50.06 | 50.60 | 49.69 | 49.69 | 303,163 | -0.36(-0.72%) |
Dec 23, 2005 | 50.01 | 50.36 | 49.91 | 50.05 | 224,422 | +0.03(+0.07%) |
Dec 22, 2005 | 49.30 | 50.01 | 49.30 | 50.01 | 404,100 | +0.71(+1.44%) |
Dec 21, 2005 | 49.41 | 49.91 | 48.85 | 49.30 | 550,366 | +0.11(+0.23%) |
Dec 20, 2005 | 48.19 | 49.36 | 48.19 | 49.19 | 396,273 | +1.10(+2.28%) |
Dec 19, 2005 | 48.78 | 48.81 | 47.98 | 48.10 | 446,274 | -0.68(-1.40%) |
Dec 16, 2005 | 49.12 | 49.54 | 48.76 | 48.78 | 742,311 | -0.15(-0.31%) |
Dec 15, 2005 | 49.73 | 49.73 | 48.45 | 48.94 | 369,520 | -0.45(-0.92%) |
Dec 14, 2005 | 49.21 | 49.90 | 49.01 | 49.39 | 923,625 | +0.18(+0.37%) |
Dec 13, 2005 | 48.65 | 49.64 | 48.59 | 49.21 | 862,759 | +0.56(+1.14%) |
Dec 12, 2005 | 48.45 | 48.74 | 48.29 | 48.65 | 501,650 | +0.55(+1.14%) |
Dec 09, 2005 | 48.35 | 48.47 | 47.46 | 48.11 | 529,104 | -0.30(-0.62%) |
Dec 08, 2005 | 48.59 | 48.77 | 48.25 | 48.41 | 656,094 | -0.17(-0.35%) |
Dec 07, 2005 | 48.07 | 48.70 | 48.06 | 48.58 | 899,209 | +0.51(+1.05%) |
Dec 06, 2005 | 48.53 | 48.68 | 47.93 | 48.07 | 360,057 | -0.35(-0.72%) |
Dec 05, 2005 | 48.75 | 48.75 | 47.87 | 48.42 | 789,626 | -0.03(-0.05%) |
Dec 02, 2005 | 48.33 | 48.56 | 47.86 | 48.45 | 526,067 | +0.07(+0.14%) |
Dec 01, 2005 | 48.47 | 48.63 | 48.18 | 48.38 | 978,650 | -0.03(-0.07%) |
Nov 30, 2005 | 48.08 | 48.50 | 47.80 | 48.41 | 736,937 | +0.36(+0.75%) |
Nov 29, 2005 | 47.93 | 48.70 | 47.93 | 48.05 | 597,564 | +0.39(+0.83%) |
Nov 28, 2005 | 48.18 | 48.18 | 47.22 | 47.66 | 539,969 | -0.51(-1.07%) |
Nov 25, 2005 | 48.50 | 48.50 | 47.79 | 48.17 | 90,890 | -0.28(-0.58%) |
Nov 23, 2005 | 48.17 | 48.67 | 47.89 | 48.46 | 469,523 | +0.30(+0.62%) |
Nov 22, 2005 | 48.12 | 48.28 | 47.20 | 48.16 | 433,073 | +0.03(+0.07%) |
Nov 21, 2005 | 48.45 | 48.64 | 47.67 | 48.12 | 390,899 | -0.12(-0.25%) |
Nov 18, 2005 | 48.79 | 48.83 | 47.95 | 48.24 | 456,906 | +0.20(+0.41%) |
Nov 17, 2005 | 47.63 | 48.08 | 47.19 | 48.05 | 571,278 | +0.77(+1.63%) |
Nov 16, 2005 | 46.91 | 47.43 | 46.88 | 47.28 | 501,066 | +0.47(+1.01%) |
Nov 15, 2005 | 47.44 | 47.72 | 46.78 | 46.80 | 657,846 | -0.85(-1.78%) |
Nov 14, 2005 | 46.92 | 47.81 | 46.63 | 47.65 | 704,343 | +0.96(+2.05%) |
Nov 11, 2005 | 46.40 | 46.83 | 45.91 | 46.69 | 352,346 | +0.17(+0.37%) |
Nov 10, 2005 | 45.97 | 46.60 | 45.19 | 46.52 | 782,149 | +0.51(+1.12%) |
Nov 09, 2005 | 45.14 | 46.14 | 45.14 | 46.01 | 544,408 | +0.80(+1.76%) |
Nov 08, 2005 | 45.85 | 45.86 | 44.79 | 45.21 | 642,425 | -0.81(-1.77%) |
Nov 07, 2005 | 45.84 | 46.08 | 45.44 | 46.03 | 499,898 | -0.08(-0.17%) |
Nov 04, 2005 | 45.88 | 46.17 | 45.35 | 46.10 | 573,615 | +0.22(+0.49%) |
Nov 03, 2005 | 47.08 | 47.08 | 45.77 | 45.88 | 980,987 | -1.23(-2.62%) |
Nov 02, 2005 | 45.33 | 47.25 | 45.16 | 47.11 | 1,629,604 | +1.69(+3.73%) |
Nov 01, 2005 | 44.48 | 45.81 | 44.46 | 45.42 | 923,275 | +0.82(+1.84%) |
Oct 31, 2005 | 44.03 | 44.94 | 44.03 | 44.60 | 859,955 | +0.62(+1.40%) |
Oct 28, 2005 | 43.78 | 43.98 | 43.41 | 43.98 | 803,411 | +0.75(+1.74%) |
Oct 27, 2005 | 43.40 | 43.50 | 42.98 | 43.23 | 481,439 | -0.09(-0.20%) |
Oct 26, 2005 | 43.61 | 44.30 | 43.31 | 43.31 | 686,352 | -0.41(-0.94%) |
Oct 25, 2005 | 44.74 | 44.74 | 43.44 | 43.72 | 1,070,592 | -1.02(-2.28%) |
Oct 24, 2005 | 43.65 | 45.34 | 43.61 | 44.74 | 1,536,260 | +1.77(+4.12%) |
Oct 21, 2005 | 43.18 | 43.50 | 42.73 | 42.97 | 818,131 | +0.01(+0.02%) |
Oct 20, 2005 | 45.35 | 45.35 | 42.58 | 42.96 | 1,329,245 | +0.25(+0.58%) |
Oct 19, 2005 | 41.99 | 43.18 | 41.58 | 42.71 | 1,170,478 | +0.98(+2.36%) |
Oct 18, 2005 | 42.03 | 42.17 | 41.64 | 41.73 | 820,117 | -0.58(-1.38%) |
Oct 17, 2005 | 41.72 | 42.37 | 41.68 | 42.31 | 996,992 | +0.80(+1.92%) |
Oct 14, 2005 | 41.26 | 41.64 | 41.26 | 41.51 | 1,138,001 | +0.28(+0.69%) |
Oct 13, 2005 | 41.19 | 41.50 | 40.71 | 41.23 | 1,091,037 | +0.39(+0.94%) |
Oct 12, 2005 | 42.75 | 42.76 | 40.57 | 40.85 | 2,021,906 | -1.90(-4.45%) |
Oct 11, 2005 | 42.51 | 42.99 | 42.50 | 42.75 | 1,545,022 | +0.24(+0.56%) |
Oct 10, 2005 | 43.19 | 43.52 | 42.42 | 42.51 | 557,960 | -0.62(-1.45%) |
Oct 07, 2005 | 42.80 | 43.27 | 42.50 | 43.13 | 583,545 | +0.65(+1.53%) |
Oct 06, 2005 | 42.71 | 43.07 | 42.31 | 42.48 | 1,021,408 | -0.15(-0.34%) |
Oct 05, 2005 | 44.08 | 44.14 | 42.63 | 42.63 | 916,499 | -1.81(-4.08%) |
Oct 04, 2005 | 45.06 | 45.27 | 44.44 | 44.44 | 335,056 | -0.53(-1.18%) |