Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 56.05 | 56.13 | 55.59 | 55.91 | 2,514,100 | -0.42(-0.75%) |
Dec 29, 2005 | 56.88 | 57.20 | 56.32 | 56.33 | 1,529,000 | -0.54(-0.95%) |
Dec 28, 2005 | 56.75 | 57.02 | 56.35 | 56.87 | 1,936,800 | +0.12(+0.21%) |
Dec 27, 2005 | 57.50 | 57.77 | 56.57 | 56.75 | 2,566,600 | -0.53(-0.93%) |
Dec 23, 2005 | 57.90 | 57.96 | 57.17 | 57.28 | 1,742,300 | -0.57(-0.99%) |
Dec 22, 2005 | 57.55 | 58.10 | 57.40 | 57.85 | 3,346,400 | +0.47(+0.82%) |
Dec 21, 2005 | 57.60 | 57.94 | 57.30 | 57.38 | 3,411,600 | -0.04(-0.07%) |
Dec 20, 2005 | 57.22 | 57.76 | 57.17 | 57.42 | 3,528,900 | +0.28(+0.49%) |
Dec 19, 2005 | 58.04 | 57.94 | 57.08 | 57.14 | 3,212,800 | -0.89(-1.53%) |
Dec 16, 2005 | 57.61 | 58.89 | 57.92 | 58.03 | 7,051,100 | +0.43(+0.75%) |
Dec 15, 2005 | 57.10 | 58.13 | 57.15 | 57.60 | 5,121,900 | +0.51(+0.89%) |
Dec 14, 2005 | 56.30 | 57.47 | 56.23 | 57.09 | 3,653,600 | +0.91(+1.62%) |
Dec 13, 2005 | 55.50 | 56.81 | 55.30 | 56.18 | 4,315,000 | +0.63(+1.13%) |
Dec 12, 2005 | 55.97 | 56.30 | 55.47 | 55.55 | 3,887,800 | +0.13(+0.23%) |
Dec 09, 2005 | 55.47 | 55.93 | 55.35 | 55.42 | 3,473,100 | +0.12(+0.22%) |
Dec 08, 2005 | 54.93 | 55.45 | 54.76 | 55.30 | 2,972,800 | +0.50(+0.91%) |
Dec 07, 2005 | 54.72 | 54.91 | 54.41 | 54.80 | 2,952,800 | -0.17(-0.31%) |
Dec 06, 2005 | 54.74 | 55.40 | 54.29 | 54.97 | 3,277,900 | +0.45(+0.83%) |
Dec 05, 2005 | 55.00 | 55.00 | 54.33 | 54.52 | 2,977,800 | -0.47(-0.85%) |
Dec 02, 2005 | 54.55 | 55.16 | 54.35 | 54.99 | 3,576,800 | +0.77(+1.42%) |
Dec 01, 2005 | 54.20 | 54.63 | 54.15 | 54.22 | 3,961,500 | +0.38(+0.71%) |
Nov 30, 2005 | 54.23 | 54.49 | 53.82 | 53.84 | 4,067,100 | -0.34(-0.63%) |
Nov 29, 2005 | 54.45 | 54.88 | 54.15 | 54.18 | 3,224,100 | +0.10(+0.18%) |
Nov 28, 2005 | 54.36 | 54.60 | 54.02 | 54.08 | 2,559,900 | -0.23(-0.42%) |
Nov 25, 2005 | 54.67 | 54.70 | 54.15 | 54.31 | 794,500 | -0.09(-0.17%) |
Nov 23, 2005 | 54.47 | 54.70 | 54.18 | 54.40 | 2,495,200 | +0.03(+0.06%) |
Nov 22, 2005 | 53.75 | 54.44 | 53.61 | 54.37 | 3,547,300 | +0.57(+1.06%) |
Nov 21, 2005 | 53.70 | 53.94 | 53.00 | 53.80 | 3,028,600 | +0.26(+0.49%) |
Nov 18, 2005 | 54.45 | 54.45 | 53.10 | 53.54 | 3,846,200 | -0.21(-0.39%) |
Nov 17, 2005 | 53.74 | 53.85 | 53.45 | 53.75 | 3,136,100 | +0.18(+0.34%) |
Nov 16, 2005 | 53.44 | 53.80 | 53.36 | 53.57 | 4,151,700 | +0.16(+0.30%) |
Nov 15, 2005 | 53.61 | 53.72 | 53.19 | 53.41 | 5,399,800 | -0.14(-0.26%) |
Nov 14, 2005 | 53.35 | 53.73 | 53.15 | 53.55 | 4,105,300 | +0.10(+0.19%) |
Nov 11, 2005 | 52.96 | 53.45 | 52.75 | 53.45 | 4,604,200 | +0.57(+1.08%) |
Nov 10, 2005 | 52.74 | 52.96 | 52.30 | 52.88 | 5,245,900 | +0.34(+0.65%) |
Nov 09, 2005 | 51.53 | 52.69 | 51.36 | 52.54 | 4,850,800 | +1.01(+1.96%) |
Nov 08, 2005 | 51.65 | 51.68 | 51.39 | 51.53 | 2,146,600 | -0.11(-0.21%) |
Nov 07, 2005 | 51.75 | 51.75 | 51.47 | 51.64 | 2,551,700 | +0.01(+0.02%) |
Nov 04, 2005 | 51.95 | 52.12 | 51.51 | 51.63 | 2,476,300 | +0.12(+0.23%) |
Nov 03, 2005 | 51.30 | 51.88 | 51.10 | 51.51 | 3,687,300 | +0.63(+1.24%) |
Nov 02, 2005 | 50.95 | 51.09 | 50.69 | 50.88 | 3,878,400 | -0.02(-0.04%) |
Nov 01, 2005 | 51.03 | 51.15 | 50.74 | 50.90 | 3,413,200 | -0.38(-0.74%) |
Oct 31, 2005 | 51.37 | 51.65 | 51.21 | 51.28 | 3,464,200 | -0.10(-0.19%) |
Oct 28, 2005 | 50.55 | 51.45 | 50.42 | 51.38 | 2,878,400 | +0.97(+1.92%) |
Oct 27, 2005 | 50.90 | 51.07 | 50.27 | 50.41 | 2,612,400 | -0.49(-0.96%) |
Oct 26, 2005 | 51.00 | 51.63 | 50.79 | 50.90 | 3,544,900 | -0.33(-0.64%) |
Oct 25, 2005 | 51.49 | 51.67 | 50.95 | 51.23 | 2,931,000 | -0.37(-0.72%) |
Oct 24, 2005 | 51.05 | 51.72 | 50.63 | 51.60 | 3,437,500 | +0.69(+1.36%) |
Oct 21, 2005 | 51.82 | 52.46 | 50.60 | 50.91 | 4,272,500 | -0.91(-1.76%) |
Oct 20, 2005 | 51.98 | 52.36 | 51.43 | 51.82 | 4,022,900 | -0.06(-0.12%) |
Oct 19, 2005 | 50.00 | 51.95 | 50.00 | 51.88 | 4,658,000 | +1.93(+3.86%) |
Oct 18, 2005 | 50.86 | 51.42 | 49.64 | 49.95 | 6,083,200 | -1.16(-2.27%) |
Oct 17, 2005 | 51.35 | 51.36 | 50.65 | 51.11 | 3,659,900 | -0.52(-1.01%) |
Oct 14, 2005 | 50.75 | 51.63 | 50.50 | 51.63 | 4,603,000 | +1.14(+2.26%) |
Oct 13, 2005 | 50.13 | 50.66 | 50.00 | 50.49 | 3,103,000 | +0.36(+0.72%) |
Oct 12, 2005 | 49.95 | 50.40 | 49.53 | 50.13 | 3,143,800 | +0.22(+0.44%) |
Oct 11, 2005 | 49.85 | 50.20 | 49.66 | 49.91 | 2,579,000 | -0.09(-0.18%) |
Oct 10, 2005 | 50.10 | 50.14 | 49.62 | 50.00 | 2,331,100 | -0.15(-0.30%) |
Oct 07, 2005 | 50.00 | 50.23 | 49.54 | 50.15 | 3,508,100 | +0.36(+0.72%) |
Oct 06, 2005 | 50.25 | 50.57 | 49.29 | 49.79 | 4,283,600 | -0.23(-0.46%) |
Oct 05, 2005 | 50.40 | 50.63 | 49.85 | 50.02 | 3,268,700 | -0.41(-0.81%) |
Oct 04, 2005 | 51.70 | 51.82 | 50.39 | 50.43 | 2,892,200 | -1.27(-2.46%) |