Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 62.60 | 63.41 | 61.77 | 62.82 | 6,910,317 | +0.15(+0.24%) |
Dec 29, 2005 | 64.45 | 64.50 | 62.50 | 62.67 | 8,982,334 | -1.81(-2.81%) |
Dec 28, 2005 | 64.25 | 64.88 | 63.10 | 64.48 | 8,056,600 | +0.28(+0.44%) |
Dec 27, 2005 | 63.86 | 65.01 | 63.84 | 64.20 | 11,264,600 | +1.16(+1.84%) |
Dec 23, 2005 | 62.06 | 63.27 | 61.88 | 63.04 | 9,014,707 | +1.34(+2.17%) |
Dec 22, 2005 | 59.91 | 62.15 | 59.82 | 61.70 | 9,451,729 | +2.22(+3.73%) |
Dec 21, 2005 | 58.89 | 59.78 | 58.26 | 59.48 | 9,591,446 | +0.89(+1.52%) |
Dec 20, 2005 | 58.36 | 58.95 | 56.66 | 58.59 | 16,340,906 | -1.13(-1.89%) |
Dec 19, 2005 | 57.75 | 60.69 | 57.50 | 59.72 | 16,328,016 | +1.68(+2.89%) |
Dec 16, 2005 | 56.29 | 59.00 | 56.11 | 58.04 | 15,263,866 | +1.84(+3.27%) |
Dec 15, 2005 | 53.10 | 56.32 | 53.00 | 56.20 | 19,280,100 | +4.97(+9.70%) |
Dec 14, 2005 | 51.30 | 52.14 | 50.85 | 51.23 | 5,833,368 | -0.20(-0.39%) |
Dec 13, 2005 | 51.27 | 51.73 | 50.32 | 51.43 | 6,884,669 | +0.31(+0.61%) |
Dec 12, 2005 | 49.79 | 51.40 | 49.36 | 51.12 | 10,743,906 | +1.89(+3.84%) |
Dec 09, 2005 | 48.45 | 49.34 | 47.35 | 49.23 | 8,363,296 | +0.92(+1.90%) |
Dec 08, 2005 | 49.34 | 49.45 | 47.75 | 48.31 | 7,459,022 | -0.79(-1.61%) |
Dec 07, 2005 | 49.25 | 49.70 | 48.77 | 49.10 | 7,167,539 | +0.18(+0.37%) |
Dec 06, 2005 | 48.40 | 50.00 | 48.36 | 48.92 | 14,217,718 | +0.36(+0.74%) |
Dec 05, 2005 | 46.00 | 48.80 | 45.65 | 48.56 | 22,529,060 | +0.81(+1.70%) |
Dec 02, 2005 | 49.31 | 50.00 | 47.34 | 47.75 | 14,787,354 | -1.57(-3.18%) |
Dec 01, 2005 | 51.60 | 51.97 | 48.55 | 49.32 | 13,192,862 | -1.74(-3.41%) |
Nov 30, 2005 | 51.03 | 51.90 | 50.65 | 51.06 | 6,229,338 | -0.35(-0.68%) |
Nov 29, 2005 | 52.53 | 52.75 | 50.57 | 51.41 | 15,524,661 | -0.52(-1.00%) |
Nov 28, 2005 | 51.14 | 52.90 | 51.11 | 51.93 | 13,095,141 | +1.71(+3.41%) |
Nov 25, 2005 | 49.87 | 50.44 | 49.19 | 50.22 | 3,774,108 | +0.62(+1.25%) |
Nov 23, 2005 | 50.90 | 51.46 | 49.00 | 49.60 | 14,575,644 | -0.02(-0.04%) |
Nov 22, 2005 | 47.58 | 50.03 | 47.34 | 49.62 | 27,688,030 | +2.78(+5.94%) |
Nov 21, 2005 | 54.27 | 54.78 | 46.34 | 46.84 | 63,352,680 | -9.36(-16.65%) |
Nov 18, 2005 | 58.99 | 59.15 | 55.35 | 56.20 | 13,059,815 | -2.37(-4.05%) |
Nov 17, 2005 | 57.91 | 58.75 | 56.81 | 58.57 | 9,786,307 | +0.93(+1.61%) |
Nov 16, 2005 | 56.76 | 57.74 | 55.32 | 57.64 | 10,840,653 | +0.64(+1.12%) |
Nov 15, 2005 | 58.28 | 58.74 | 56.71 | 57.00 | 16,416,847 | -4.35(-7.09%) |
Nov 14, 2005 | 61.73 | 62.55 | 60.82 | 61.35 | 7,027,985 | +0.37(+0.61%) |
Nov 11, 2005 | 60.19 | 62.07 | 59.95 | 60.98 | 9,088,704 | +1.35(+2.26%) |
Nov 10, 2005 | 59.48 | 60.49 | 57.59 | 59.63 | 13,312,809 | -0.12(-0.20%) |
Nov 09, 2005 | 61.13 | 61.70 | 58.53 | 59.75 | 12,135,728 | -2.07(-3.35%) |
Nov 08, 2005 | 60.86 | 62.44 | 59.40 | 61.82 | 12,368,596 | +0.47(+0.77%) |
Nov 07, 2005 | 63.77 | 64.00 | 61.11 | 61.35 | 15,012,520 | -3.79(-5.82%) |
Nov 04, 2005 | 64.87 | 65.24 | 63.41 | 65.14 | 9,654,356 | +0.63(+0.98%) |
Nov 03, 2005 | 62.81 | 65.49 | 62.58 | 64.51 | 14,851,643 | +2.38(+3.83%) |
Nov 02, 2005 | 59.03 | 62.39 | 58.75 | 62.13 | 13,948,694 | +2.81(+4.74%) |
Nov 01, 2005 | 58.50 | 59.34 | 58.08 | 59.32 | 8,308,050 | +0.44(+0.75%) |
Oct 31, 2005 | 57.65 | 59.40 | 56.65 | 58.88 | 10,417,521 | +1.52(+2.65%) |
Oct 28, 2005 | 57.70 | 58.28 | 56.01 | 57.36 | 8,879,849 | +0.14(+0.24%) |
Oct 27, 2005 | 56.86 | 57.77 | 56.40 | 57.22 | 6,752,101 | +0.18(+0.32%) |
Oct 26, 2005 | 56.94 | 58.48 | 56.34 | 57.04 | 9,066,176 | +0.06(+0.11%) |
Oct 25, 2005 | 55.41 | 57.19 | 55.40 | 56.98 | 12,270,387 | -0.61(-1.06%) |
Oct 24, 2005 | 56.43 | 57.67 | 54.75 | 57.59 | 15,557,672 | +1.14(+2.02%) |
Oct 21, 2005 | 54.00 | 56.50 | 52.75 | 56.45 | 31,132,302 | +10.07(+21.71%) |
Oct 20, 2005 | 47.56 | 49.50 | 46.33 | 46.38 | 18,003,684 | -1.18(-2.48%) |
Oct 19, 2005 | 47.98 | 48.25 | 46.15 | 47.56 | 13,616,043 | -1.70(-3.45%) |
Oct 18, 2005 | 50.76 | 51.00 | 49.20 | 49.26 | 5,677,565 | -1.44(-2.84%) |
Oct 17, 2005 | 50.16 | 52.46 | 50.00 | 50.70 | 10,107,360 | +0.26(+0.52%) |
Oct 14, 2005 | 48.53 | 51.10 | 48.33 | 50.44 | 15,337,319 | +2.60(+5.43%) |
Oct 13, 2005 | 48.26 | 49.24 | 46.76 | 47.84 | 13,117,157 | -0.22(-0.46%) |
Oct 12, 2005 | 50.42 | 50.86 | 47.64 | 48.06 | 19,520,588 | -3.86(-7.43%) |
Oct 11, 2005 | 51.32 | 52.70 | 51.11 | 51.92 | 9,696,450 | +0.81(+1.58%) |
Oct 10, 2005 | 53.35 | 53.47 | 50.93 | 51.11 | 9,525,651 | -1.65(-3.13%) |
Oct 07, 2005 | 52.44 | 53.23 | 50.66 | 52.76 | 13,688,052 | +0.84(+1.62%) |
Oct 06, 2005 | 50.71 | 52.55 | 49.90 | 51.92 | 19,340,068 | -0.08(-0.15%) |
Oct 05, 2005 | 52.01 | 53.37 | 51.50 | 52.00 | 13,830,829 | -0.34(-0.65%) |
Oct 04, 2005 | 48.45 | 52.88 | 48.36 | 52.34 | 19,258,342 | +4.15(+8.61%) |