Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 46.58 | 47.78 | 46.48 | 47.38 | 1,595,900 | +0.55(+1.17%) |
Dec 29, 2005 | 46.95 | 47.72 | 46.48 | 46.83 | 2,053,000 | -0.21(-0.45%) |
Dec 28, 2005 | 46.88 | 47.47 | 46.76 | 47.03 | 2,365,100 | +0.58(+1.26%) |
Dec 27, 2005 | 47.04 | 47.04 | 46.22 | 46.45 | 2,901,000 | -0.88(-1.85%) |
Dec 23, 2005 | 46.90 | 47.52 | 46.58 | 47.33 | 2,566,700 | -0.52(-1.10%) |
Dec 22, 2005 | 48.40 | 48.49 | 47.80 | 47.85 | 1,854,000 | -0.28(-0.58%) |
Dec 21, 2005 | 49.08 | 49.45 | 47.91 | 48.13 | 2,390,600 | -0.58(-1.19%) |
Dec 20, 2005 | 48.58 | 49.10 | 48.34 | 48.71 | 2,015,000 | +0.73(+1.51%) |
Dec 19, 2005 | 48.00 | 48.23 | 47.20 | 47.98 | 2,598,800 | +0.08(+0.16%) |
Dec 16, 2005 | 49.27 | 49.35 | 47.84 | 47.91 | 2,515,200 | -1.37(-2.77%) |
Dec 15, 2005 | 50.38 | 50.35 | 48.98 | 49.27 | 2,665,900 | -1.11(-2.19%) |
Dec 14, 2005 | 49.64 | 50.48 | 48.98 | 50.38 | 2,125,600 | +0.74(+1.49%) |
Dec 13, 2005 | 50.20 | 50.71 | 49.50 | 49.64 | 2,678,300 | +0.26(+0.52%) |
Dec 12, 2005 | 49.27 | 49.55 | 48.86 | 49.38 | 2,412,200 | +0.88(+1.82%) |
Dec 09, 2005 | 48.56 | 48.74 | 47.91 | 48.50 | 2,260,600 | -0.48(-0.99%) |
Dec 08, 2005 | 47.70 | 49.03 | 47.37 | 48.98 | 2,528,400 | +1.52(+3.19%) |
Dec 07, 2005 | 48.05 | 48.58 | 47.13 | 47.47 | 2,383,100 | -0.34(-0.71%) |
Dec 06, 2005 | 47.15 | 48.02 | 46.90 | 47.81 | 2,682,700 | +0.56(+1.19%) |
Dec 05, 2005 | 47.45 | 47.48 | 46.84 | 47.25 | 2,340,200 | +0.51(+1.08%) |
Dec 02, 2005 | 46.45 | 46.94 | 46.08 | 46.74 | 2,373,500 | +0.42(+0.91%) |
Dec 01, 2005 | 45.55 | 46.48 | 45.50 | 46.33 | 2,823,100 | +1.02(+2.25%) |
Nov 30, 2005 | 44.98 | 45.76 | 44.90 | 45.30 | 2,687,600 | +0.55(+1.24%) |
Nov 29, 2005 | 44.06 | 45.06 | 44.19 | 44.75 | 2,556,500 | +0.69(+1.57%) |
Nov 28, 2005 | 45.25 | 45.38 | 44.03 | 44.06 | 2,784,200 | -1.61(-3.54%) |
Nov 25, 2005 | 45.56 | 45.78 | 45.34 | 45.67 | 602,100 | +0.23(+0.52%) |
Nov 23, 2005 | 45.52 | 45.75 | 44.88 | 45.44 | 1,831,200 | -0.33(-0.72%) |
Nov 22, 2005 | 45.40 | 45.88 | 45.17 | 45.77 | 1,549,800 | +0.64(+1.41%) |
Nov 21, 2005 | 44.24 | 45.16 | 44.24 | 45.13 | 1,884,200 | +1.15(+2.61%) |
Nov 18, 2005 | 44.85 | 44.85 | 43.63 | 43.98 | 2,009,400 | -0.54(-1.20%) |
Nov 17, 2005 | 45.02 | 45.15 | 44.16 | 44.52 | 2,675,400 | -0.20(-0.46%) |
Nov 16, 2005 | 43.73 | 44.81 | 43.64 | 44.73 | 2,216,900 | +1.24(+2.85%) |
Nov 15, 2005 | 42.62 | 44.48 | 42.62 | 43.48 | 2,886,400 | +0.65(+1.52%) |
Nov 14, 2005 | 43.48 | 43.62 | 42.06 | 42.84 | 2,695,000 | -0.23(-0.55%) |
Nov 11, 2005 | 42.30 | 43.23 | 42.05 | 43.07 | 2,195,500 | +0.77(+1.82%) |
Nov 10, 2005 | 43.42 | 43.47 | 41.90 | 42.30 | 3,336,200 | -1.35(-3.09%) |
Nov 09, 2005 | 43.98 | 44.98 | 43.05 | 43.65 | 2,789,800 | -0.69(-1.55%) |
Nov 08, 2005 | 43.85 | 44.84 | 43.39 | 44.34 | 1,940,600 | +0.38(+0.86%) |
Nov 07, 2005 | 44.65 | 44.75 | 43.55 | 43.95 | 2,689,100 | -0.70(-1.56%) |
Nov 04, 2005 | 46.23 | 46.23 | 44.40 | 44.65 | 2,530,600 | -1.80(-3.88%) |
Nov 03, 2005 | 45.88 | 46.74 | 45.70 | 46.45 | 2,438,100 | +1.00(+2.20%) |
Nov 02, 2005 | 44.95 | 45.69 | 44.77 | 45.45 | 1,909,200 | +0.40(+0.88%) |
Nov 01, 2005 | 44.62 | 45.28 | 44.52 | 45.05 | 2,366,500 | -0.30(-0.66%) |
Oct 31, 2005 | 45.59 | 46.45 | 44.66 | 45.35 | 2,433,400 | +0.01(+0.02%) |
Oct 28, 2005 | 43.90 | 45.46 | 43.10 | 45.34 | 2,632,100 | +1.72(+3.94%) |
Oct 27, 2005 | 45.52 | 45.58 | 43.62 | 43.62 | 2,373,800 | -1.48(-3.28%) |
Oct 26, 2005 | 45.92 | 46.51 | 44.81 | 45.10 | 3,191,700 | -0.85(-1.84%) |
Oct 25, 2005 | 45.00 | 46.23 | 44.63 | 45.95 | 3,492,000 | +1.05(+2.33%) |
Oct 24, 2005 | 42.88 | 44.92 | 42.78 | 44.91 | 2,249,000 | +1.79(+4.14%) |
Oct 21, 2005 | 42.73 | 43.95 | 42.48 | 43.12 | 2,559,600 | +0.36(+0.85%) |
Oct 20, 2005 | 44.38 | 44.67 | 42.03 | 42.76 | 3,857,600 | -2.16(-4.81%) |
Oct 19, 2005 | 44.28 | 45.09 | 42.80 | 44.91 | 4,065,700 | +0.63(+1.42%) |
Oct 18, 2005 | 45.48 | 46.16 | 44.28 | 44.28 | 3,981,000 | -1.44(-3.15%) |
Oct 17, 2005 | 45.40 | 45.99 | 45.12 | 45.73 | 2,414,300 | +0.86(+1.92%) |
Oct 14, 2005 | 43.40 | 45.10 | 42.63 | 44.87 | 3,714,700 | +1.58(+3.65%) |
Oct 13, 2005 | 44.62 | 44.62 | 41.95 | 43.28 | 4,640,700 | -1.86(-4.11%) |
Oct 12, 2005 | 45.79 | 45.98 | 44.77 | 45.14 | 2,588,800 | -0.77(-1.69%) |
Oct 11, 2005 | 45.24 | 46.12 | 45.16 | 45.91 | 2,998,100 | +1.33(+2.98%) |
Oct 10, 2005 | 44.75 | 44.85 | 44.00 | 44.59 | 2,726,400 | -0.35(-0.79%) |
Oct 07, 2005 | 44.45 | 45.17 | 44.42 | 44.94 | 2,959,200 | +0.84(+1.90%) |
Oct 06, 2005 | 43.92 | 44.80 | 42.87 | 44.10 | 5,075,900 | -0.06(-0.14%) |
Oct 05, 2005 | 45.88 | 46.38 | 44.16 | 44.16 | 3,672,400 | -1.48(-3.24%) |
Oct 04, 2005 | 47.52 | 47.52 | 45.64 | 45.64 | 2,609,400 | -2.38(-4.96%) |