Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 43.69 | 43.93 | 43.20 | 43.27 | 851,030 | -0.67(-1.52%) |
Dec 29, 2005 | 43.78 | 44.38 | 43.61 | 43.94 | 845,053 | +0.20(+0.46%) |
Dec 28, 2005 | 43.50 | 44.00 | 43.40 | 43.74 | 843,700 | +0.24(+0.55%) |
Dec 27, 2005 | 43.67 | 44.37 | 43.36 | 43.50 | 692,000 | -0.33(-0.75%) |
Dec 23, 2005 | 44.25 | 44.47 | 43.74 | 43.83 | 641,017 | -0.18(-0.41%) |
Dec 22, 2005 | 43.62 | 44.10 | 43.18 | 44.01 | 842,936 | +0.25(+0.57%) |
Dec 21, 2005 | 43.50 | 43.99 | 43.37 | 43.76 | 1,479,072 | +0.20(+0.46%) |
Dec 20, 2005 | 42.90 | 43.68 | 42.53 | 43.56 | 1,690,166 | +0.68(+1.59%) |
Dec 19, 2005 | 43.14 | 43.41 | 42.70 | 42.88 | 1,462,248 | +0.03(+0.07%) |
Dec 16, 2005 | 43.20 | 43.61 | 42.82 | 42.85 | 3,301,306 | -0.35(-0.81%) |
Dec 15, 2005 | 43.00 | 43.45 | 42.68 | 43.20 | 1,625,965 | +0.20(+0.47%) |
Dec 14, 2005 | 42.75 | 43.22 | 42.61 | 43.00 | 2,538,830 | +0.00(+0.00%) |
Dec 13, 2005 | 42.83 | 43.18 | 42.55 | 43.00 | 1,598,359 | +0.00(+0.00%) |
Dec 12, 2005 | 43.22 | 43.45 | 42.82 | 43.00 | 1,471,057 | -0.14(-0.32%) |
Dec 09, 2005 | 43.60 | 44.00 | 43.10 | 43.14 | 1,426,654 | -0.55(-1.26%) |
Dec 08, 2005 | 43.82 | 44.14 | 43.35 | 43.69 | 1,291,099 | +0.04(+0.09%) |
Dec 07, 2005 | 43.97 | 44.00 | 43.43 | 43.65 | 1,886,195 | -0.18(-0.41%) |
Dec 06, 2005 | 44.30 | 44.46 | 43.67 | 43.83 | 2,579,829 | -0.43(-0.97%) |
Dec 05, 2005 | 45.05 | 45.44 | 43.68 | 44.26 | 2,157,144 | -1.94(-4.20%) |
Dec 02, 2005 | 46.00 | 46.34 | 45.55 | 46.20 | 606,099 | +0.11(+0.24%) |
Dec 01, 2005 | 45.57 | 46.23 | 45.43 | 46.09 | 1,062,343 | +0.58(+1.27%) |
Nov 30, 2005 | 45.89 | 45.91 | 45.10 | 45.51 | 1,269,295 | -0.28(-0.61%) |
Nov 29, 2005 | 45.78 | 46.28 | 45.73 | 45.79 | 890,696 | +0.38(+0.84%) |
Nov 28, 2005 | 46.18 | 46.19 | 45.33 | 45.41 | 959,243 | -0.72(-1.56%) |
Nov 25, 2005 | 46.20 | 46.20 | 45.86 | 46.13 | 356,533 | -0.04(-0.09%) |
Nov 23, 2005 | 45.82 | 46.51 | 45.75 | 46.17 | 633,399 | -0.06(-0.13%) |
Nov 22, 2005 | 46.61 | 46.70 | 45.92 | 46.23 | 1,118,877 | -0.29(-0.62%) |
Nov 21, 2005 | 46.21 | 46.67 | 46.07 | 46.52 | 841,484 | +0.52(+1.13%) |
Nov 18, 2005 | 46.75 | 46.89 | 45.57 | 46.00 | 1,055,252 | -0.18(-0.39%) |
Nov 17, 2005 | 45.44 | 46.18 | 45.06 | 46.18 | 996,585 | +1.02(+2.26%) |
Nov 16, 2005 | 45.00 | 45.28 | 44.70 | 45.16 | 1,020,698 | +0.31(+0.69%) |
Nov 15, 2005 | 44.86 | 45.10 | 44.69 | 44.85 | 1,068,225 | +0.05(+0.11%) |
Nov 14, 2005 | 44.63 | 44.86 | 44.34 | 44.80 | 591,050 | +0.17(+0.38%) |
Nov 11, 2005 | 45.00 | 45.06 | 44.54 | 44.63 | 1,003,140 | -0.22(-0.49%) |
Nov 10, 2005 | 44.65 | 45.08 | 43.98 | 44.85 | 1,297,176 | +0.48(+1.08%) |
Nov 09, 2005 | 44.22 | 45.03 | 44.00 | 44.37 | 1,935,636 | +0.29(+0.66%) |
Nov 08, 2005 | 44.42 | 44.59 | 43.47 | 44.08 | 2,050,815 | -0.35(-0.79%) |
Nov 07, 2005 | 44.87 | 44.92 | 44.32 | 44.43 | 879,484 | -0.07(-0.16%) |
Nov 04, 2005 | 44.90 | 44.93 | 44.18 | 44.50 | 1,136,824 | -0.19(-0.43%) |
Nov 03, 2005 | 44.22 | 45.05 | 44.11 | 44.69 | 1,226,792 | +0.81(+1.85%) |
Nov 02, 2005 | 43.70 | 44.11 | 43.56 | 43.88 | 1,191,806 | +0.29(+0.67%) |
Nov 01, 2005 | 43.05 | 43.90 | 42.81 | 43.59 | 1,531,508 | -0.09(-0.21%) |
Oct 31, 2005 | 43.07 | 43.94 | 42.89 | 43.68 | 1,843,148 | +0.67(+1.56%) |
Oct 28, 2005 | 42.94 | 43.08 | 42.88 | 43.01 | 2,331,057 | +0.43(+1.01%) |
Oct 27, 2005 | 43.11 | 43.11 | 42.27 | 42.58 | 2,167,346 | -0.42(-0.98%) |
Oct 26, 2005 | 43.29 | 43.38 | 42.62 | 43.00 | 1,976,664 | -0.04(-0.09%) |
Oct 25, 2005 | 42.59 | 43.13 | 42.50 | 43.04 | 2,831,291 | +0.45(+1.06%) |
Oct 24, 2005 | 42.37 | 42.69 | 41.05 | 42.59 | 3,243,314 | +0.15(+0.35%) |
Oct 21, 2005 | 44.26 | 44.75 | 42.24 | 42.44 | 5,700,568 | -2.91(-6.42%) |
Oct 20, 2005 | 45.67 | 45.84 | 45.09 | 45.35 | 1,744,995 | -0.31(-0.68%) |
Oct 19, 2005 | 44.31 | 45.66 | 44.15 | 45.66 | 1,271,190 | +1.40(+3.16%) |
Oct 18, 2005 | 44.59 | 44.61 | 44.15 | 44.26 | 1,368,371 | -0.23(-0.52%) |
Oct 17, 2005 | 44.80 | 44.94 | 44.18 | 44.49 | 933,387 | -0.41(-0.91%) |
Oct 14, 2005 | 44.85 | 44.97 | 44.14 | 44.90 | 874,344 | +0.18(+0.40%) |
Oct 13, 2005 | 44.72 | 45.08 | 44.45 | 44.72 | 1,646,892 | -0.19(-0.42%) |
Oct 12, 2005 | 45.12 | 45.26 | 44.45 | 44.91 | 1,422,360 | -0.10(-0.22%) |
Oct 11, 2005 | 44.87 | 45.19 | 44.32 | 45.01 | 1,343,247 | +0.17(+0.38%) |
Oct 10, 2005 | 45.16 | 45.20 | 44.71 | 44.84 | 800,928 | -0.39(-0.86%) |
Oct 07, 2005 | 44.93 | 45.50 | 44.35 | 45.23 | 1,112,942 | +0.47(+1.05%) |
Oct 06, 2005 | 45.43 | 45.62 | 44.42 | 44.76 | 1,201,362 | -0.63(-1.39%) |
Oct 05, 2005 | 45.73 | 46.05 | 45.39 | 45.39 | 1,351,964 | -0.38(-0.83%) |
Oct 04, 2005 | 45.62 | 46.41 | 45.61 | 45.77 | 1,192,332 | +0.23(+0.51%) |