Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 50.65 | 50.74 | 50.43 | 50.48 | 590,800 | -0.42(-0.83%) |
Dec 29, 2005 | 50.98 | 51.05 | 50.79 | 50.90 | 681,000 | +0.00(+0.00%) |
Dec 28, 2005 | 51.26 | 51.26 | 50.65 | 50.90 | 785,200 | +0.17(+0.34%) |
Dec 27, 2005 | 51.25 | 51.30 | 50.72 | 50.73 | 576,000 | -0.37(-0.72%) |
Dec 23, 2005 | 50.95 | 51.28 | 50.50 | 51.10 | 1,262,700 | +0.13(+0.26%) |
Dec 22, 2005 | 51.01 | 51.12 | 50.87 | 50.97 | 1,070,700 | -0.22(-0.43%) |
Dec 21, 2005 | 51.19 | 51.26 | 50.89 | 51.19 | 1,399,200 | -0.65(-1.25%) |
Dec 20, 2005 | 52.40 | 52.43 | 51.65 | 51.84 | 1,146,400 | -0.13(-0.25%) |
Dec 19, 2005 | 52.54 | 52.60 | 51.84 | 51.97 | 1,892,600 | +0.36(+0.70%) |
Dec 16, 2005 | 51.53 | 52.00 | 51.53 | 51.61 | 1,664,500 | +0.96(+1.90%) |
Dec 15, 2005 | 51.33 | 51.40 | 50.58 | 50.65 | 1,075,700 | -0.84(-1.63%) |
Dec 14, 2005 | 51.42 | 51.70 | 51.25 | 51.49 | 1,023,100 | +0.00(+0.00%) |
Dec 13, 2005 | 51.21 | 51.59 | 51.15 | 51.49 | 1,729,000 | +0.46(+0.90%) |
Dec 12, 2005 | 51.02 | 51.09 | 50.63 | 51.03 | 761,000 | +0.36(+0.71%) |
Dec 09, 2005 | 50.65 | 50.92 | 50.51 | 50.67 | 843,800 | -0.01(-0.02%) |
Dec 08, 2005 | 50.28 | 50.95 | 49.75 | 50.68 | 1,452,600 | +0.51(+1.02%) |
Dec 07, 2005 | 49.98 | 50.30 | 49.88 | 50.17 | 810,500 | -0.32(-0.63%) |
Dec 06, 2005 | 50.65 | 50.84 | 50.40 | 50.49 | 893,900 | -0.49(-0.96%) |
Dec 05, 2005 | 51.03 | 51.20 | 50.80 | 50.98 | 2,351,700 | -0.06(-0.12%) |
Dec 02, 2005 | 50.84 | 51.12 | 50.72 | 51.04 | 787,300 | +0.57(+1.13%) |
Dec 01, 2005 | 50.09 | 50.54 | 50.09 | 50.47 | 1,184,800 | +0.90(+1.82%) |
Nov 30, 2005 | 49.77 | 49.85 | 49.44 | 49.57 | 1,790,900 | -0.37(-0.74%) |
Nov 29, 2005 | 50.37 | 50.37 | 49.74 | 49.94 | 1,137,200 | +0.49(+0.99%) |
Nov 28, 2005 | 49.75 | 49.77 | 49.20 | 49.45 | 1,377,400 | -0.08(-0.16%) |
Nov 25, 2005 | 49.59 | 49.80 | 49.19 | 49.53 | 797,500 | -0.92(-1.82%) |
Nov 23, 2005 | 50.45 | 50.58 | 50.25 | 50.45 | 706,800 | +0.22(+0.44%) |
Nov 22, 2005 | 49.55 | 50.25 | 49.47 | 50.23 | 1,572,800 | +1.07(+2.18%) |
Nov 21, 2005 | 49.30 | 49.45 | 48.98 | 49.16 | 4,845,500 | -0.76(-1.52%) |
Nov 18, 2005 | 51.87 | 51.97 | 49.38 | 49.92 | 5,695,700 | -2.13(-4.09%) |
Nov 17, 2005 | 51.83 | 52.19 | 51.66 | 52.05 | 796,400 | +0.21(+0.41%) |
Nov 16, 2005 | 51.83 | 51.92 | 51.54 | 51.84 | 815,900 | -0.48(-0.92%) |
Nov 15, 2005 | 53.00 | 52.80 | 52.30 | 52.32 | 1,259,900 | -0.68(-1.28%) |
Nov 14, 2005 | 53.30 | 53.39 | 52.88 | 53.00 | 980,200 | -0.53(-0.99%) |
Nov 11, 2005 | 53.67 | 53.76 | 53.41 | 53.53 | 1,245,200 | +0.16(+0.30%) |
Nov 10, 2005 | 53.68 | 53.80 | 53.25 | 53.37 | 1,436,200 | +0.18(+0.34%) |
Nov 09, 2005 | 52.87 | 53.26 | 52.73 | 53.19 | 759,900 | +0.10(+0.19%) |
Nov 08, 2005 | 53.15 | 53.23 | 52.92 | 53.09 | 838,900 | -0.26(-0.49%) |
Nov 07, 2005 | 52.64 | 53.45 | 53.04 | 53.35 | 1,233,000 | +0.72(+1.37%) |
Nov 04, 2005 | 52.69 | 52.80 | 52.16 | 52.63 | 987,600 | +0.20(+0.38%) |
Nov 03, 2005 | 52.36 | 52.80 | 52.10 | 52.43 | 1,405,500 | +0.47(+0.90%) |
Nov 02, 2005 | 51.43 | 52.00 | 51.43 | 51.96 | 1,001,700 | +0.08(+0.15%) |
Nov 01, 2005 | 51.97 | 52.03 | 51.65 | 51.88 | 2,148,000 | -0.11(-0.21%) |
Oct 31, 2005 | 52.40 | 52.52 | 51.76 | 51.99 | 2,947,200 | -0.40(-0.76%) |
Oct 28, 2005 | 52.58 | 52.75 | 52.12 | 52.39 | 2,931,200 | +1.05(+2.05%) |
Oct 27, 2005 | 51.67 | 52.20 | 51.20 | 51.34 | 2,629,100 | +1.98(+4.01%) |
Oct 26, 2005 | 49.91 | 50.06 | 49.31 | 49.36 | 1,230,300 | -0.43(-0.86%) |
Oct 25, 2005 | 50.21 | 50.33 | 49.76 | 49.79 | 1,374,400 | -1.20(-2.35%) |
Oct 24, 2005 | 50.49 | 50.99 | 50.49 | 50.99 | 865,300 | +1.09(+2.18%) |
Oct 21, 2005 | 50.72 | 50.88 | 49.90 | 49.90 | 1,043,700 | -0.63(-1.25%) |
Oct 20, 2005 | 50.55 | 51.02 | 50.51 | 50.53 | 1,135,500 | -1.52(-2.92%) |
Oct 19, 2005 | 51.46 | 52.09 | 51.41 | 52.05 | 1,173,900 | +0.86(+1.68%) |
Oct 18, 2005 | 50.91 | 51.50 | 50.67 | 51.19 | 843,600 | +0.46(+0.91%) |
Oct 17, 2005 | 50.90 | 50.95 | 50.63 | 50.73 | 1,015,600 | -0.94(-1.82%) |
Oct 14, 2005 | 51.54 | 51.85 | 51.26 | 51.67 | 1,104,900 | +1.21(+2.40%) |
Oct 13, 2005 | 50.39 | 50.73 | 50.14 | 50.46 | 1,165,200 | -0.27(-0.53%) |
Oct 12, 2005 | 51.05 | 51.19 | 50.58 | 50.73 | 1,034,600 | +0.60(+1.20%) |
Oct 11, 2005 | 50.61 | 50.73 | 50.01 | 50.13 | 1,376,500 | -0.85(-1.67%) |
Oct 10, 2005 | 51.09 | 51.21 | 50.83 | 50.98 | 715,700 | -0.71(-1.37%) |
Oct 07, 2005 | 51.55 | 51.80 | 51.35 | 51.69 | 1,161,700 | +0.29(+0.56%) |
Oct 06, 2005 | 51.78 | 51.87 | 51.14 | 51.40 | 1,576,100 | +0.45(+0.88%) |
Oct 05, 2005 | 51.54 | 51.69 | 50.95 | 50.95 | 618,600 | -0.23(-0.45%) |
Oct 04, 2005 | 51.33 | 51.53 | 51.16 | 51.18 | 506,200 | -0.09(-0.18%) |