Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 55.63 | 55.65 | 55.31 | 55.31 | 257,973 | -0.50(-0.89%) |
Dec 29, 2005 | 55.50 | 56.03 | 55.47 | 55.81 | 279,053 | +0.12(+0.21%) |
Dec 28, 2005 | 55.35 | 55.77 | 55.24 | 55.70 | 308,488 | +0.16(+0.29%) |
Dec 27, 2005 | 56.19 | 56.37 | 55.53 | 55.53 | 368,258 | -0.46(-0.82%) |
Dec 23, 2005 | 55.75 | 56.09 | 55.63 | 55.99 | 325,198 | +0.28(+0.50%) |
Dec 22, 2005 | 55.35 | 55.72 | 55.20 | 55.71 | 339,080 | +0.41(+0.75%) |
Dec 21, 2005 | 55.31 | 55.62 | 55.17 | 55.30 | 328,540 | +0.33(+0.61%) |
Dec 20, 2005 | 54.58 | 55.30 | 54.58 | 54.96 | 322,884 | +0.47(+0.86%) |
Dec 19, 2005 | 54.84 | 54.94 | 54.40 | 54.50 | 401,934 | -0.34(-0.62%) |
Dec 16, 2005 | 54.82 | 55.77 | 54.84 | 54.84 | 501,936 | +0.02(+0.04%) |
Dec 15, 2005 | 55.57 | 55.61 | 54.58 | 54.82 | 304,889 | -0.58(-1.04%) |
Dec 14, 2005 | 54.95 | 55.57 | 54.90 | 55.39 | 420,572 | +0.56(+1.02%) |
Dec 13, 2005 | 55.03 | 55.38 | 54.38 | 54.83 | 435,482 | -0.20(-0.37%) |
Dec 12, 2005 | 55.04 | 55.24 | 54.65 | 55.03 | 285,737 | +0.30(+0.55%) |
Dec 09, 2005 | 54.68 | 54.96 | 54.30 | 54.73 | 443,066 | +0.20(+0.37%) |
Dec 08, 2005 | 54.61 | 54.83 | 54.07 | 54.53 | 350,777 | +0.01(+0.01%) |
Dec 07, 2005 | 55.00 | 55.00 | 54.20 | 54.52 | 365,558 | -0.46(-0.83%) |
Dec 06, 2005 | 55.49 | 55.63 | 54.91 | 54.98 | 283,166 | -0.53(-0.95%) |
Dec 05, 2005 | 55.80 | 55.80 | 55.19 | 55.51 | 294,606 | -0.44(-0.79%) |
Dec 02, 2005 | 55.59 | 56.01 | 55.26 | 55.95 | 360,545 | +0.07(+0.13%) |
Dec 01, 2005 | 54.79 | 55.96 | 54.69 | 55.88 | 585,228 | +1.24(+2.28%) |
Nov 30, 2005 | 54.79 | 55.17 | 54.47 | 54.64 | 371,985 | +0.06(+0.11%) |
Nov 29, 2005 | 54.03 | 55.01 | 54.03 | 54.58 | 336,895 | +0.61(+1.14%) |
Nov 28, 2005 | 54.87 | 54.91 | 53.95 | 53.96 | 518,389 | -0.65(-1.20%) |
Nov 25, 2005 | 55.32 | 55.32 | 54.47 | 54.61 | 210,929 | -0.51(-0.93%) |
Nov 23, 2005 | 55.39 | 55.46 | 54.91 | 55.13 | 335,481 | +0.08(+0.14%) |
Nov 22, 2005 | 55.16 | 55.16 | 54.65 | 55.05 | 583,043 | -0.39(-0.70%) |
Nov 21, 2005 | 54.93 | 55.45 | 54.81 | 55.44 | 332,653 | +0.24(+0.44%) |
Nov 18, 2005 | 55.70 | 55.86 | 54.72 | 55.20 | 528,672 | -0.10(-0.18%) |
Nov 17, 2005 | 54.85 | 55.67 | 54.68 | 55.30 | 693,585 | +1.58(+2.94%) |
Nov 16, 2005 | 53.54 | 53.72 | 52.94 | 53.72 | 525,972 | +0.33(+0.63%) |
Nov 15, 2005 | 53.59 | 53.67 | 53.29 | 53.39 | 328,026 | -0.16(-0.29%) |
Nov 14, 2005 | 53.68 | 53.81 | 53.25 | 53.54 | 392,551 | -0.05(-0.09%) |
Nov 11, 2005 | 52.98 | 53.73 | 52.94 | 53.59 | 564,919 | +0.50(+0.94%) |
Nov 10, 2005 | 52.52 | 53.11 | 52.02 | 53.09 | 445,123 | +0.57(+1.08%) |
Nov 09, 2005 | 51.75 | 52.69 | 51.75 | 52.52 | 390,109 | +0.51(+0.99%) |
Nov 08, 2005 | 52.05 | 52.14 | 51.65 | 52.01 | 349,363 | -0.17(-0.33%) |
Nov 07, 2005 | 52.90 | 53.02 | 52.13 | 52.18 | 650,782 | -0.06(-0.12%) |
Nov 04, 2005 | 52.72 | 52.83 | 52.14 | 52.24 | 343,322 | -0.40(-0.75%) |
Nov 03, 2005 | 52.75 | 52.84 | 52.25 | 52.64 | 502,836 | -0.03(-0.06%) |
Nov 02, 2005 | 52.44 | 52.90 | 52.24 | 52.67 | 465,689 | +0.04(+0.07%) |
Nov 01, 2005 | 52.03 | 52.86 | 51.93 | 52.63 | 734,331 | +0.52(+1.00%) |
Oct 31, 2005 | 51.44 | 52.27 | 51.16 | 52.11 | 629,702 | +0.68(+1.32%) |
Oct 28, 2005 | 50.69 | 51.43 | 50.52 | 51.43 | 469,802 | +1.19(+2.37%) |
Oct 27, 2005 | 50.58 | 50.62 | 50.18 | 50.24 | 414,917 | -0.47(-0.92%) |
Oct 26, 2005 | 50.84 | 51.18 | 50.65 | 50.71 | 384,196 | -0.02(-0.03%) |
Oct 25, 2005 | 51.23 | 51.46 | 50.44 | 50.72 | 435,225 | -0.82(-1.58%) |
Oct 24, 2005 | 50.54 | 51.81 | 50.45 | 51.54 | 582,143 | +1.16(+2.30%) |
Oct 21, 2005 | 50.30 | 50.54 | 49.67 | 50.38 | 432,398 | +0.37(+0.73%) |
Oct 20, 2005 | 51.00 | 51.18 | 49.93 | 50.02 | 558,492 | -0.99(-1.94%) |
Oct 19, 2005 | 50.61 | 51.18 | 50.31 | 51.00 | 1,038,706 | +0.75(+1.49%) |
Oct 18, 2005 | 50.62 | 50.62 | 49.87 | 50.26 | 633,943 | -0.33(-0.65%) |
Oct 17, 2005 | 51.35 | 51.77 | 49.57 | 50.58 | 1,256,448 | +0.90(+1.82%) |
Oct 14, 2005 | 48.45 | 49.79 | 48.45 | 49.68 | 496,923 | +1.42(+2.93%) |
Oct 13, 2005 | 48.41 | 48.48 | 47.53 | 48.27 | 524,430 | -0.23(-0.47%) |
Oct 12, 2005 | 48.04 | 49.57 | 47.90 | 48.49 | 641,141 | +0.50(+1.04%) |
Oct 11, 2005 | 47.99 | 48.70 | 47.93 | 47.99 | 371,857 | +0.01(+0.02%) |
Oct 10, 2005 | 48.12 | 48.25 | 47.71 | 47.99 | 277,768 | -0.20(-0.42%) |
Oct 07, 2005 | 47.72 | 48.49 | 47.65 | 48.19 | 455,534 | +0.51(+1.08%) |
Oct 06, 2005 | 48.30 | 48.33 | 47.07 | 47.67 | 635,743 | -0.68(-1.42%) |
Oct 05, 2005 | 49.08 | 49.28 | 48.36 | 48.36 | 473,915 | -0.73(-1.49%) |
Oct 04, 2005 | 49.40 | 49.70 | 49.09 | 49.09 | 387,281 | -0.04(-0.08%) |