Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 44.40 | 45.42 | 44.24 | 45.16 | 2,057,300 | +0.29(+0.65%) |
Dec 29, 2005 | 45.55 | 45.55 | 44.77 | 44.87 | 3,029,800 | -0.68(-1.49%) |
Dec 28, 2005 | 44.40 | 45.81 | 44.17 | 45.55 | 2,506,900 | +1.55(+3.52%) |
Dec 27, 2005 | 45.05 | 45.11 | 43.85 | 44.00 | 3,215,400 | -1.67(-3.66%) |
Dec 23, 2005 | 45.40 | 45.76 | 44.86 | 45.67 | 2,313,600 | -0.34(-0.74%) |
Dec 22, 2005 | 47.05 | 47.09 | 45.80 | 46.01 | 2,451,500 | -0.69(-1.48%) |
Dec 21, 2005 | 47.00 | 47.09 | 46.35 | 46.70 | 2,842,800 | -0.19(-0.41%) |
Dec 20, 2005 | 46.73 | 47.40 | 46.66 | 46.89 | 2,077,300 | +0.16(+0.34%) |
Dec 19, 2005 | 47.05 | 47.75 | 46.45 | 46.73 | 3,416,700 | -0.18(-0.38%) |
Dec 16, 2005 | 48.65 | 48.75 | 46.71 | 46.91 | 3,713,500 | -1.99(-4.07%) |
Dec 15, 2005 | 49.76 | 50.08 | 48.48 | 48.90 | 4,997,400 | -1.32(-2.63%) |
Dec 14, 2005 | 51.18 | 51.18 | 49.67 | 50.22 | 4,231,800 | -0.90(-1.76%) |
Dec 13, 2005 | 51.53 | 52.04 | 50.92 | 51.12 | 3,735,100 | -0.12(-0.23%) |
Dec 12, 2005 | 51.59 | 51.75 | 50.59 | 51.24 | 3,258,200 | +1.17(+2.34%) |
Dec 09, 2005 | 49.79 | 50.75 | 49.73 | 50.07 | 3,600,400 | -0.56(-1.11%) |
Dec 08, 2005 | 49.42 | 50.73 | 48.95 | 50.63 | 3,686,500 | +1.43(+2.91%) |
Dec 07, 2005 | 49.58 | 49.70 | 48.61 | 49.20 | 3,236,300 | +0.55(+1.13%) |
Dec 06, 2005 | 47.85 | 49.09 | 47.35 | 48.65 | 3,022,800 | +0.52(+1.08%) |
Dec 05, 2005 | 47.95 | 49.23 | 47.49 | 48.13 | 5,177,300 | +0.89(+1.88%) |
Dec 02, 2005 | 46.82 | 47.29 | 46.62 | 47.24 | 3,762,500 | +1.12(+2.43%) |
Dec 01, 2005 | 44.54 | 46.12 | 44.51 | 46.12 | 4,730,100 | +1.80(+4.06%) |
Nov 30, 2005 | 44.49 | 44.92 | 44.15 | 44.32 | 2,748,400 | -0.37(-0.83%) |
Nov 29, 2005 | 45.00 | 45.20 | 44.42 | 44.69 | 2,172,500 | -0.06(-0.13%) |
Nov 28, 2005 | 45.54 | 45.70 | 44.48 | 44.75 | 2,893,700 | -1.43(-3.10%) |
Nov 25, 2005 | 46.79 | 47.01 | 45.97 | 46.18 | 1,066,300 | +0.18(+0.39%) |
Nov 23, 2005 | 46.40 | 46.41 | 45.35 | 46.00 | 3,132,400 | -0.44(-0.95%) |
Nov 22, 2005 | 45.43 | 46.77 | 45.26 | 46.44 | 3,273,800 | +1.84(+4.13%) |
Nov 21, 2005 | 44.15 | 44.60 | 43.73 | 44.60 | 2,364,300 | +1.10(+2.53%) |
Nov 18, 2005 | 44.00 | 44.11 | 43.03 | 43.50 | 3,929,900 | -0.84(-1.89%) |
Nov 17, 2005 | 46.00 | 46.47 | 44.22 | 44.34 | 4,361,600 | -0.74(-1.64%) |
Nov 16, 2005 | 43.55 | 45.17 | 43.00 | 45.08 | 5,024,800 | +1.89(+4.38%) |
Nov 15, 2005 | 43.00 | 44.02 | 42.27 | 43.19 | 3,723,100 | +0.04(+0.09%) |
Nov 14, 2005 | 43.10 | 43.58 | 42.50 | 43.15 | 3,444,000 | +0.47(+1.10%) |
Nov 11, 2005 | 42.20 | 42.95 | 42.00 | 42.68 | 4,042,000 | +0.29(+0.68%) |
Nov 10, 2005 | 44.25 | 44.41 | 42.12 | 42.39 | 6,397,600 | -2.16(-4.85%) |
Nov 09, 2005 | 45.58 | 45.67 | 44.52 | 44.55 | 4,456,000 | -0.90(-1.98%) |
Nov 08, 2005 | 45.30 | 46.00 | 44.96 | 45.45 | 3,669,100 | +0.21(+0.46%) |
Nov 07, 2005 | 47.06 | 47.07 | 45.14 | 45.24 | 4,867,300 | -2.09(-4.42%) |
Nov 04, 2005 | 48.70 | 48.70 | 46.67 | 47.33 | 3,740,800 | -1.37(-2.81%) |
Nov 03, 2005 | 48.51 | 48.80 | 48.10 | 48.70 | 3,446,200 | +0.72(+1.50%) |
Nov 02, 2005 | 46.60 | 47.98 | 46.48 | 47.98 | 4,047,400 | +1.35(+2.90%) |
Nov 01, 2005 | 45.80 | 46.70 | 45.20 | 46.63 | 3,577,000 | +0.77(+1.68%) |
Oct 31, 2005 | 45.90 | 47.13 | 45.37 | 45.86 | 5,217,400 | +0.08(+0.17%) |
Oct 28, 2005 | 45.50 | 46.50 | 44.70 | 45.78 | 4,822,100 | +0.22(+0.48%) |
Oct 27, 2005 | 48.05 | 48.40 | 44.50 | 45.56 | 10,238,100 | -2.39(-4.98%) |
Oct 26, 2005 | 49.29 | 51.59 | 47.56 | 47.95 | 11,123,400 | -4.05(-7.79%) |
Oct 25, 2005 | 52.12 | 52.20 | 50.90 | 52.00 | 5,537,400 | +1.40(+2.77%) |
Oct 24, 2005 | 48.48 | 50.60 | 48.06 | 50.60 | 5,133,000 | +1.80(+3.69%) |
Oct 21, 2005 | 47.65 | 49.97 | 47.42 | 48.80 | 6,094,600 | +0.25(+0.51%) |
Oct 20, 2005 | 50.87 | 55.01 | 47.97 | 48.55 | 23,191,700 | -4.01(-7.63%) |
Oct 19, 2005 | 47.81 | 53.89 | 45.85 | 52.56 | 9,062,200 | +4.67(+9.75%) |
Oct 18, 2005 | 49.47 | 50.12 | 47.66 | 47.89 | 4,177,200 | -2.62(-5.19%) |
Oct 17, 2005 | 51.11 | 51.29 | 49.45 | 50.51 | 4,109,400 | +1.35(+2.75%) |
Oct 14, 2005 | 46.45 | 49.16 | 46.20 | 49.16 | 5,414,200 | +1.80(+3.80%) |
Oct 13, 2005 | 48.45 | 48.45 | 46.14 | 47.36 | 6,861,700 | -2.14(-4.32%) |
Oct 12, 2005 | 51.79 | 51.80 | 49.31 | 49.50 | 3,552,900 | -1.67(-3.26%) |
Oct 11, 2005 | 50.09 | 51.20 | 49.77 | 51.17 | 4,372,900 | +2.31(+4.73%) |
Oct 10, 2005 | 51.13 | 51.60 | 48.50 | 48.86 | 5,857,500 | -1.80(-3.55%) |
Oct 07, 2005 | 50.25 | 51.10 | 49.63 | 50.66 | 5,476,300 | +1.21(+2.45%) |
Oct 06, 2005 | 52.99 | 52.25 | 48.00 | 49.45 | 11,687,300 | -4.07(-7.60%) |
Oct 05, 2005 | 56.97 | 56.97 | 53.05 | 53.52 | 7,495,500 | -3.61(-6.32%) |
Oct 04, 2005 | 59.02 | 59.30 | 56.92 | 57.13 | 4,245,700 | -2.52(-4.22%) |