Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 51.43 | 51.54 | 51.14 | 51.29 | 788,746 | -0.22(-0.42%) |
Dec 29, 2005 | 51.89 | 52.10 | 51.51 | 51.51 | 834,607 | -0.17(-0.32%) |
Dec 28, 2005 | 51.94 | 51.94 | 51.28 | 51.68 | 642,061 | +0.04(+0.08%) |
Dec 27, 2005 | 51.94 | 52.07 | 51.28 | 51.64 | 822,034 | -0.24(-0.47%) |
Dec 23, 2005 | 51.86 | 51.95 | 51.60 | 51.88 | 731,868 | -0.01(-0.02%) |
Dec 22, 2005 | 52.03 | 52.03 | 51.53 | 51.89 | 1,477,387 | -0.14(-0.27%) |
Dec 21, 2005 | 51.74 | 52.03 | 51.68 | 52.03 | 1,597,369 | +0.36(+0.69%) |
Dec 20, 2005 | 51.38 | 51.90 | 51.33 | 51.67 | 1,661,911 | +0.38(+0.73%) |
Dec 19, 2005 | 51.36 | 51.52 | 50.85 | 51.29 | 1,697,474 | -0.07(-0.13%) |
Dec 16, 2005 | 51.36 | 51.50 | 51.22 | 51.36 | 1,925,584 | +0.03(+0.07%) |
Dec 15, 2005 | 51.36 | 52.20 | 51.13 | 51.33 | 1,421,826 | -0.19(-0.37%) |
Dec 14, 2005 | 51.19 | 51.57 | 50.94 | 51.52 | 1,887,267 | +0.33(+0.64%) |
Dec 13, 2005 | 50.19 | 51.36 | 50.14 | 51.19 | 1,936,720 | +0.92(+1.83%) |
Dec 12, 2005 | 50.86 | 51.29 | 50.12 | 50.27 | 1,615,570 | -0.36(-0.71%) |
Dec 09, 2005 | 50.47 | 50.87 | 50.12 | 50.63 | 1,040,325 | +0.38(+0.76%) |
Dec 08, 2005 | 49.94 | 50.52 | 49.84 | 50.25 | 1,126,900 | +0.43(+0.85%) |
Dec 07, 2005 | 50.15 | 50.52 | 49.74 | 49.82 | 1,540,132 | -0.33(-0.65%) |
Dec 06, 2005 | 50.52 | 50.98 | 50.07 | 50.15 | 1,949,772 | +0.00(+0.00%) |
Dec 05, 2005 | 50.32 | 50.58 | 49.92 | 50.15 | 1,179,706 | -0.07(-0.13%) |
Dec 02, 2005 | 50.02 | 50.52 | 49.56 | 50.22 | 1,360,159 | -0.02(-0.03%) |
Dec 01, 2005 | 50.26 | 50.44 | 50.07 | 50.23 | 2,026,408 | +0.00(+0.00%) |
Nov 30, 2005 | 50.24 | 50.76 | 50.05 | 50.23 | 1,926,063 | +0.11(+0.22%) |
Nov 29, 2005 | 50.32 | 50.33 | 49.90 | 50.12 | 1,953,245 | -0.36(-0.71%) |
Nov 28, 2005 | 49.77 | 50.55 | 49.64 | 50.48 | 2,352,348 | +0.94(+1.90%) |
Nov 25, 2005 | 49.43 | 49.64 | 49.21 | 49.54 | 502,919 | +0.19(+0.39%) |
Nov 23, 2005 | 49.27 | 49.40 | 49.07 | 49.35 | 1,210,480 | +0.08(+0.15%) |
Nov 22, 2005 | 49.00 | 49.45 | 48.84 | 49.27 | 1,653,529 | +0.08(+0.17%) |
Nov 21, 2005 | 48.59 | 49.32 | 48.56 | 49.19 | 1,151,567 | +0.63(+1.29%) |
Nov 18, 2005 | 49.27 | 49.31 | 48.40 | 48.56 | 1,759,381 | -0.20(-0.41%) |
Nov 17, 2005 | 47.07 | 48.84 | 47.02 | 48.76 | 1,930,254 | +1.83(+3.90%) |
Nov 16, 2005 | 46.77 | 46.98 | 46.60 | 46.93 | 1,234,429 | +0.07(+0.14%) |
Nov 15, 2005 | 46.89 | 47.17 | 46.51 | 46.87 | 1,491,277 | +0.12(+0.25%) |
Nov 14, 2005 | 46.56 | 47.07 | 46.44 | 46.75 | 1,048,947 | +0.08(+0.16%) |
Nov 11, 2005 | 46.56 | 46.91 | 46.35 | 46.67 | 1,171,204 | -0.08(-0.18%) |
Nov 10, 2005 | 45.56 | 47.14 | 45.56 | 46.76 | 1,200,062 | +1.40(+3.09%) |
Nov 09, 2005 | 45.80 | 45.85 | 45.36 | 45.36 | 1,140,550 | -0.37(-0.80%) |
Nov 08, 2005 | 45.18 | 45.84 | 45.18 | 45.72 | 1,171,683 | +0.48(+1.07%) |
Nov 07, 2005 | 44.64 | 45.30 | 44.68 | 45.24 | 770,545 | +0.61(+1.37%) |
Nov 04, 2005 | 44.52 | 45.09 | 44.28 | 44.63 | 858,556 | +0.13(+0.30%) |
Nov 03, 2005 | 44.67 | 45.05 | 44.41 | 44.50 | 1,125,103 | -0.17(-0.37%) |
Nov 02, 2005 | 43.82 | 44.89 | 43.59 | 44.66 | 1,395,243 | +0.84(+1.92%) |
Nov 01, 2005 | 44.51 | 44.59 | 43.48 | 43.82 | 1,741,300 | -0.66(-1.48%) |
Oct 31, 2005 | 44.03 | 44.81 | 43.88 | 44.48 | 2,229,252 | +0.28(+0.64%) |
Oct 28, 2005 | 44.68 | 44.91 | 44.00 | 44.19 | 2,501,787 | -1.23(-2.70%) |
Oct 27, 2005 | 45.22 | 46.35 | 45.08 | 45.42 | 2,139,445 | +0.21(+0.46%) |
Oct 26, 2005 | 44.26 | 45.83 | 44.26 | 45.21 | 3,096,310 | +1.40(+3.20%) |
Oct 25, 2005 | 43.11 | 43.94 | 43.05 | 43.81 | 1,701,306 | +0.70(+1.63%) |
Oct 24, 2005 | 42.84 | 43.11 | 42.67 | 43.11 | 1,109,776 | +0.36(+0.84%) |
Oct 21, 2005 | 42.80 | 43.12 | 42.56 | 42.75 | 1,297,054 | +0.18(+0.41%) |
Oct 20, 2005 | 43.05 | 43.34 | 42.47 | 42.57 | 1,427,813 | -0.48(-1.11%) |
Oct 19, 2005 | 42.57 | 43.08 | 42.27 | 43.05 | 1,364,110 | +0.38(+0.88%) |
Oct 18, 2005 | 42.47 | 43.14 | 42.38 | 42.67 | 1,449,367 | +0.33(+0.79%) |
Oct 17, 2005 | 41.74 | 42.54 | 41.71 | 42.34 | 2,207,699 | +0.58(+1.38%) |
Oct 14, 2005 | 41.84 | 42.03 | 41.46 | 41.76 | 1,459,904 | +0.08(+0.18%) |
Oct 13, 2005 | 41.19 | 41.91 | 41.19 | 41.69 | 1,071,099 | +0.18(+0.42%) |
Oct 12, 2005 | 41.94 | 42.18 | 41.15 | 41.51 | 2,109,629 | -0.47(-1.11%) |
Oct 11, 2005 | 42.27 | 42.59 | 41.88 | 41.98 | 1,378,719 | -0.28(-0.67%) |
Oct 10, 2005 | 42.68 | 42.72 | 42.25 | 42.27 | 1,371,534 | -0.33(-0.78%) |
Oct 07, 2005 | 42.34 | 42.62 | 42.19 | 42.60 | 1,473,076 | +0.29(+0.69%) |
Oct 06, 2005 | 42.61 | 42.93 | 42.11 | 42.31 | 1,748,964 | -0.30(-0.71%) |
Oct 05, 2005 | 42.70 | 42.88 | 42.47 | 42.61 | 1,295,737 | -0.10(-0.23%) |
Oct 04, 2005 | 42.78 | 43.03 | 42.61 | 42.71 | 1,452,361 | -0.15(-0.35%) |