Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 49.60 | 50.36 | 49.30 | 50.07 | 635,400 | +0.27(+0.54%) |
Dec 29, 2005 | 49.97 | 50.82 | 49.46 | 49.80 | 955,900 | -0.17(-0.34%) |
Dec 28, 2005 | 49.10 | 50.16 | 48.81 | 49.97 | 690,400 | +1.01(+2.06%) |
Dec 27, 2005 | 50.45 | 50.45 | 48.70 | 48.96 | 848,600 | -1.74(-3.43%) |
Dec 23, 2005 | 50.51 | 50.71 | 49.60 | 50.70 | 835,500 | +0.19(+0.38%) |
Dec 22, 2005 | 50.45 | 51.06 | 50.20 | 50.51 | 1,020,100 | +0.42(+0.84%) |
Dec 21, 2005 | 50.70 | 51.24 | 49.83 | 50.09 | 1,076,300 | -0.52(-1.03%) |
Dec 20, 2005 | 50.50 | 51.00 | 50.37 | 50.61 | 809,800 | +0.65(+1.30%) |
Dec 19, 2005 | 50.15 | 50.40 | 49.42 | 49.96 | 1,138,600 | -0.04(-0.08%) |
Dec 16, 2005 | 51.30 | 51.30 | 49.80 | 50.00 | 1,525,600 | -1.30(-2.53%) |
Dec 15, 2005 | 52.27 | 52.40 | 50.80 | 51.30 | 1,301,800 | -0.97(-1.86%) |
Dec 14, 2005 | 52.15 | 52.55 | 51.07 | 52.27 | 1,183,300 | +0.12(+0.23%) |
Dec 13, 2005 | 52.90 | 53.52 | 52.02 | 52.15 | 1,532,200 | +0.42(+0.81%) |
Dec 12, 2005 | 50.21 | 52.18 | 51.00 | 51.73 | 1,363,400 | +1.53(+3.05%) |
Dec 09, 2005 | 50.98 | 50.98 | 50.10 | 50.20 | 999,200 | -0.78(-1.53%) |
Dec 08, 2005 | 50.46 | 51.12 | 50.30 | 50.98 | 1,162,300 | +0.71(+1.41%) |
Dec 07, 2005 | 51.20 | 51.30 | 49.90 | 50.27 | 1,248,300 | -0.07(-0.14%) |
Dec 06, 2005 | 50.00 | 51.16 | 49.97 | 50.34 | 1,455,700 | +0.55(+1.10%) |
Dec 05, 2005 | 48.75 | 50.54 | 48.75 | 49.79 | 1,923,100 | +1.46(+3.02%) |
Dec 02, 2005 | 47.80 | 48.33 | 47.62 | 48.33 | 1,047,800 | +0.61(+1.28%) |
Dec 01, 2005 | 46.65 | 48.04 | 46.12 | 47.72 | 1,188,900 | +1.46(+3.16%) |
Nov 30, 2005 | 45.71 | 46.70 | 45.19 | 46.26 | 1,200,400 | +1.19(+2.64%) |
Nov 29, 2005 | 45.28 | 46.25 | 44.86 | 45.07 | 705,000 | -0.20(-0.44%) |
Nov 28, 2005 | 47.35 | 47.36 | 45.00 | 45.27 | 1,577,300 | -2.08(-4.39%) |
Nov 25, 2005 | 46.70 | 47.37 | 46.62 | 47.35 | 652,300 | +1.09(+2.36%) |
Nov 23, 2005 | 46.29 | 46.39 | 45.62 | 46.26 | 1,378,100 | -0.28(-0.60%) |
Nov 22, 2005 | 46.00 | 46.55 | 45.47 | 46.54 | 1,832,200 | +1.40(+3.10%) |
Nov 21, 2005 | 43.40 | 45.15 | 43.20 | 45.14 | 1,037,600 | +2.28(+5.32%) |
Nov 18, 2005 | 43.98 | 44.01 | 42.59 | 42.86 | 993,600 | -1.06(-2.41%) |
Nov 17, 2005 | 44.65 | 44.70 | 43.62 | 43.92 | 1,447,200 | +0.26(+0.60%) |
Nov 16, 2005 | 42.60 | 43.84 | 42.07 | 43.66 | 1,020,800 | +1.84(+4.40%) |
Nov 15, 2005 | 41.93 | 43.47 | 41.63 | 41.82 | 1,117,700 | -0.11(-0.26%) |
Nov 14, 2005 | 42.40 | 42.98 | 41.26 | 41.93 | 1,001,400 | -0.09(-0.21%) |
Nov 11, 2005 | 40.50 | 42.20 | 40.49 | 42.02 | 1,431,700 | +1.68(+4.16%) |
Nov 10, 2005 | 42.87 | 42.87 | 39.98 | 40.34 | 2,272,100 | -2.52(-5.88%) |
Nov 09, 2005 | 44.10 | 44.26 | 42.79 | 42.86 | 2,119,800 | -1.14(-2.59%) |
Nov 08, 2005 | 44.30 | 44.56 | 43.70 | 44.00 | 954,000 | -0.30(-0.68%) |
Nov 07, 2005 | 44.87 | 44.95 | 43.51 | 44.30 | 1,173,900 | -0.56(-1.25%) |
Nov 04, 2005 | 46.39 | 46.39 | 44.45 | 44.86 | 842,700 | -1.53(-3.30%) |
Nov 03, 2005 | 46.40 | 46.86 | 45.90 | 46.39 | 786,000 | +0.30(+0.65%) |
Nov 02, 2005 | 45.32 | 46.16 | 44.71 | 46.09 | 976,800 | +0.76(+1.68%) |
Nov 01, 2005 | 45.33 | 45.70 | 44.55 | 45.33 | 1,056,700 | +0.00(+0.00%) |
Oct 31, 2005 | 45.23 | 46.19 | 44.57 | 45.33 | 906,100 | +0.21(+0.47%) |
Oct 28, 2005 | 44.10 | 45.44 | 42.28 | 45.12 | 1,351,200 | +0.77(+1.74%) |
Oct 27, 2005 | 46.20 | 46.20 | 43.78 | 44.35 | 1,668,100 | -1.90(-4.11%) |
Oct 26, 2005 | 46.50 | 47.76 | 46.00 | 46.25 | 1,380,500 | -0.25(-0.54%) |
Oct 25, 2005 | 45.81 | 46.81 | 45.08 | 46.50 | 1,311,400 | +0.82(+1.80%) |
Oct 24, 2005 | 43.26 | 45.68 | 42.77 | 45.68 | 1,130,800 | +2.42(+5.59%) |
Oct 21, 2005 | 43.31 | 44.17 | 43.01 | 43.26 | 1,021,300 | -0.08(-0.18%) |
Oct 20, 2005 | 44.50 | 44.69 | 42.76 | 43.34 | 1,416,700 | -1.54(-3.43%) |
Oct 19, 2005 | 44.24 | 45.01 | 42.54 | 44.88 | 1,901,100 | +0.65(+1.47%) |
Oct 18, 2005 | 47.47 | 47.48 | 44.22 | 44.23 | 1,706,000 | -3.23(-6.81%) |
Oct 17, 2005 | 46.00 | 47.70 | 45.76 | 47.46 | 1,723,400 | +2.07(+4.56%) |
Oct 14, 2005 | 44.52 | 45.86 | 44.48 | 45.39 | 2,070,300 | +0.88(+1.98%) |
Oct 13, 2005 | 45.60 | 45.87 | 43.25 | 44.51 | 2,112,800 | -2.13(-4.57%) |
Oct 12, 2005 | 48.77 | 49.69 | 46.40 | 46.64 | 2,693,500 | -1.04(-2.18%) |
Oct 11, 2005 | 44.98 | 48.59 | 44.91 | 47.68 | 3,971,100 | +3.38(+7.63%) |
Oct 10, 2005 | 44.80 | 44.80 | 43.37 | 44.30 | 957,600 | -0.33(-0.74%) |
Oct 07, 2005 | 44.50 | 44.92 | 43.60 | 44.63 | 1,476,400 | +0.82(+1.87%) |
Oct 06, 2005 | 45.00 | 45.42 | 42.10 | 43.81 | 2,491,800 | -2.02(-4.41%) |
Oct 05, 2005 | 47.95 | 48.09 | 45.50 | 45.83 | 1,927,900 | -1.82(-3.82%) |
Oct 04, 2005 | 49.60 | 49.61 | 47.24 | 47.65 | 1,527,000 | -2.20(-4.41%) |