Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 57.82 | 58.08 | 57.74 | 57.98 | 214,509 | +0.16(+0.28%) |
Dec 29, 2005 | 58.37 | 58.59 | 57.70 | 57.82 | 132,935 | -0.52(-0.89%) |
Dec 28, 2005 | 57.98 | 58.35 | 57.96 | 58.34 | 201,947 | +0.01(+0.02%) |
Dec 27, 2005 | 58.69 | 58.76 | 58.23 | 58.33 | 241,541 | -0.25(-0.43%) |
Dec 23, 2005 | 58.01 | 58.67 | 58.01 | 58.58 | 273,980 | +0.70(+1.21%) |
Dec 22, 2005 | 57.57 | 57.94 | 57.19 | 57.88 | 120,214 | +0.25(+0.43%) |
Dec 21, 2005 | 57.07 | 57.77 | 57.07 | 57.64 | 154,243 | +0.41(+0.71%) |
Dec 20, 2005 | 57.03 | 57.53 | 56.98 | 57.23 | 182,865 | +0.20(+0.34%) |
Dec 19, 2005 | 57.35 | 57.35 | 56.88 | 57.03 | 220,074 | -0.38(-0.67%) |
Dec 16, 2005 | 57.40 | 57.61 | 57.30 | 57.42 | 257,283 | -0.14(-0.25%) |
Dec 15, 2005 | 58.12 | 58.33 | 57.39 | 57.56 | 225,322 | -0.40(-0.69%) |
Dec 14, 2005 | 58.01 | 58.49 | 57.74 | 57.96 | 135,797 | -0.13(-0.22%) |
Dec 13, 2005 | 57.92 | 58.14 | 57.67 | 58.09 | 212,123 | +0.17(+0.29%) |
Dec 12, 2005 | 58.11 | 58.13 | 57.70 | 57.92 | 151,539 | -0.05(-0.09%) |
Dec 09, 2005 | 57.98 | 58.14 | 57.55 | 57.97 | 62,969 | +0.06(+0.10%) |
Dec 08, 2005 | 58.14 | 58.44 | 57.42 | 57.91 | 206,717 | -0.10(-0.17%) |
Dec 07, 2005 | 58.23 | 58.24 | 57.74 | 58.01 | 242,495 | -0.10(-0.17%) |
Dec 06, 2005 | 57.86 | 58.26 | 57.86 | 58.11 | 193,519 | +0.33(+0.58%) |
Dec 05, 2005 | 57.72 | 57.89 | 57.16 | 57.78 | 216,576 | -0.09(-0.16%) |
Dec 02, 2005 | 57.92 | 57.98 | 57.27 | 57.88 | 116,874 | +0.01(+0.01%) |
Dec 01, 2005 | 57.83 | 58.01 | 57.42 | 57.87 | 229,774 | +0.20(+0.35%) |
Nov 30, 2005 | 57.99 | 58.10 | 57.32 | 57.67 | 329,316 | -0.24(-0.41%) |
Nov 29, 2005 | 57.79 | 57.91 | 57.57 | 57.91 | 512,977 | +0.11(+0.20%) |
Nov 28, 2005 | 58.49 | 58.49 | 57.73 | 57.79 | 219,915 | -0.65(-1.11%) |
Nov 25, 2005 | 58.14 | 58.55 | 57.80 | 58.44 | 31,643 | +0.30(+0.52%) |
Nov 23, 2005 | 58.00 | 58.35 | 57.87 | 58.14 | 198,289 | -0.01(-0.02%) |
Nov 22, 2005 | 57.92 | 58.33 | 57.76 | 58.15 | 405,325 | +0.15(+0.26%) |
Nov 21, 2005 | 57.86 | 58.16 | 57.42 | 58.00 | 377,974 | +0.04(+0.08%) |
Nov 18, 2005 | 57.79 | 57.96 | 57.45 | 57.96 | 148,995 | +0.26(+0.45%) |
Nov 17, 2005 | 57.13 | 57.73 | 56.94 | 57.70 | 331,224 | +0.57(+0.99%) |
Nov 16, 2005 | 58.17 | 58.17 | 57.02 | 57.13 | 334,087 | -0.69(-1.19%) |
Nov 15, 2005 | 58.06 | 58.15 | 57.67 | 57.82 | 120,691 | -0.26(-0.44%) |
Nov 14, 2005 | 57.66 | 58.15 | 57.65 | 58.08 | 168,395 | +0.29(+0.50%) |
Nov 11, 2005 | 57.54 | 57.79 | 57.26 | 57.79 | 147,723 | +0.40(+0.70%) |
Nov 10, 2005 | 56.00 | 57.64 | 55.84 | 57.39 | 332,815 | +1.23(+2.20%) |
Nov 09, 2005 | 55.40 | 56.86 | 55.40 | 56.15 | 191,929 | +0.69(+1.24%) |
Nov 08, 2005 | 55.59 | 55.85 | 55.37 | 55.47 | 192,565 | -0.75(-1.33%) |
Nov 07, 2005 | 56.28 | 56.60 | 56.18 | 56.22 | 117,033 | -0.35(-0.61%) |
Nov 04, 2005 | 56.32 | 56.58 | 55.50 | 56.56 | 123,553 | +0.09(+0.16%) |
Nov 03, 2005 | 56.82 | 57.08 | 56.32 | 56.47 | 106,698 | -0.19(-0.33%) |
Nov 02, 2005 | 55.78 | 56.66 | 55.54 | 56.66 | 171,416 | +0.80(+1.44%) |
Nov 01, 2005 | 55.84 | 56.47 | 55.14 | 55.86 | 341,560 | -0.67(-1.18%) |
Oct 31, 2005 | 55.59 | 56.55 | 55.59 | 56.52 | 187,158 | +1.08(+1.95%) |
Oct 28, 2005 | 54.66 | 55.44 | 54.62 | 55.44 | 423,134 | +0.84(+1.54%) |
Oct 27, 2005 | 54.82 | 55.00 | 54.57 | 54.60 | 648,297 | -0.23(-0.42%) |
Oct 26, 2005 | 54.46 | 55.25 | 54.42 | 54.83 | 451,280 | -0.13(-0.24%) |
Oct 25, 2005 | 54.56 | 55.36 | 53.71 | 54.96 | 1,536,228 | +0.01(+0.01%) |
Oct 24, 2005 | 54.08 | 55.03 | 54.08 | 54.96 | 130,072 | +1.35(+2.51%) |
Oct 21, 2005 | 52.98 | 53.82 | 52.91 | 53.61 | 195,745 | +0.79(+1.49%) |
Oct 20, 2005 | 53.11 | 53.18 | 52.64 | 52.83 | 262,531 | -0.44(-0.83%) |
Oct 19, 2005 | 52.08 | 53.27 | 51.70 | 53.27 | 165,373 | +1.14(+2.18%) |
Oct 18, 2005 | 52.73 | 53.15 | 52.13 | 52.13 | 139,772 | -0.60(-1.14%) |
Oct 17, 2005 | 52.13 | 52.83 | 51.95 | 52.73 | 315,641 | +0.53(+1.02%) |
Oct 14, 2005 | 51.73 | 52.28 | 51.57 | 52.20 | 191,134 | +1.13(+2.20%) |
Oct 13, 2005 | 51.08 | 51.93 | 50.83 | 51.07 | 194,950 | -0.14(-0.27%) |
Oct 12, 2005 | 51.62 | 51.62 | 50.53 | 51.21 | 256,170 | -0.48(-0.94%) |
Oct 11, 2005 | 52.79 | 53.13 | 51.39 | 51.69 | 404,689 | -0.97(-1.84%) |
Oct 10, 2005 | 54.68 | 53.45 | 52.59 | 52.66 | 110,991 | -0.79(-1.48%) |
Oct 07, 2005 | 54.71 | 54.76 | 53.16 | 53.45 | 252,831 | -1.35(-2.47%) |
Oct 06, 2005 | 54.96 | 55.23 | 54.24 | 54.81 | 167,441 | -0.28(-0.51%) |
Oct 05, 2005 | 56.38 | 56.38 | 54.95 | 55.09 | 166,646 | -1.45(-2.56%) |
Oct 04, 2005 | 56.82 | 56.87 | 56.42 | 56.54 | 178,890 | -0.38(-0.66%) |