Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 51.04 | 51.68 | 51.04 | 51.23 | 2,106,315 | -0.12(-0.23%) |
Dec 29, 2005 | 51.35 | 51.76 | 51.17 | 51.35 | 2,152,949 | -0.11(-0.21%) |
Dec 28, 2005 | 51.62 | 52.05 | 51.13 | 51.45 | 1,885,283 | +0.08(+0.15%) |
Dec 27, 2005 | 52.21 | 52.67 | 51.12 | 51.38 | 2,579,436 | -0.89(-1.71%) |
Dec 23, 2005 | 52.77 | 52.83 | 52.05 | 52.27 | 1,709,533 | -0.38(-0.73%) |
Dec 22, 2005 | 52.49 | 53.02 | 52.30 | 52.65 | 3,662,006 | +0.29(+0.56%) |
Dec 21, 2005 | 52.25 | 53.62 | 51.34 | 52.35 | 15,005,399 | +0.34(+0.66%) |
Dec 20, 2005 | 51.26 | 52.61 | 51.26 | 52.01 | 4,986,126 | +0.84(+1.65%) |
Dec 19, 2005 | 52.39 | 53.15 | 51.08 | 51.17 | 2,944,700 | -1.15(-2.19%) |
Dec 16, 2005 | 52.16 | 52.59 | 51.33 | 52.32 | 4,655,851 | +0.10(+0.19%) |
Dec 15, 2005 | 52.25 | 53.03 | 51.76 | 52.22 | 3,775,084 | -0.35(-0.67%) |
Dec 14, 2005 | 52.79 | 53.67 | 52.40 | 52.57 | 4,094,373 | -1.43(-2.65%) |
Dec 13, 2005 | 54.06 | 54.25 | 53.65 | 54.00 | 2,923,204 | +0.08(+0.15%) |
Dec 12, 2005 | 53.86 | 54.19 | 53.80 | 53.92 | 2,483,903 | -0.08(-0.15%) |
Dec 09, 2005 | 53.65 | 55.11 | 53.31 | 54.00 | 5,584,670 | -0.60(-1.09%) |
Dec 08, 2005 | 55.75 | 55.90 | 54.13 | 54.60 | 2,839,429 | -0.82(-1.48%) |
Dec 07, 2005 | 55.38 | 56.17 | 54.93 | 55.42 | 2,218,000 | -0.24(-0.44%) |
Dec 06, 2005 | 55.63 | 56.31 | 55.27 | 55.66 | 2,726,269 | +0.58(+1.05%) |
Dec 05, 2005 | 55.72 | 55.82 | 54.06 | 55.09 | 3,617,070 | -0.57(-1.02%) |
Dec 02, 2005 | 56.17 | 57.03 | 54.84 | 55.65 | 2,355,566 | -0.56(-0.99%) |
Dec 01, 2005 | 55.77 | 56.80 | 55.43 | 56.21 | 2,902,948 | +1.02(+1.85%) |
Nov 30, 2005 | 55.57 | 55.99 | 54.96 | 55.19 | 3,222,762 | +0.02(+0.04%) |
Nov 29, 2005 | 57.02 | 57.19 | 54.69 | 55.17 | 7,023,323 | -1.72(-3.03%) |
Nov 28, 2005 | 57.83 | 58.14 | 56.64 | 56.90 | 1,684,533 | -1.01(-1.74%) |
Nov 25, 2005 | 58.14 | 58.18 | 57.16 | 57.91 | 1,009,434 | +0.11(+0.19%) |
Nov 23, 2005 | 58.76 | 58.95 | 56.90 | 57.80 | 3,409,528 | -0.86(-1.47%) |
Nov 22, 2005 | 57.85 | 59.44 | 57.70 | 58.66 | 4,196,911 | +1.16(+2.01%) |
Nov 21, 2005 | 57.68 | 57.80 | 56.62 | 57.51 | 2,474,663 | +0.33(+0.58%) |
Nov 18, 2005 | 58.42 | 58.77 | 56.72 | 57.17 | 5,400,326 | -1.17(-2.00%) |
Nov 17, 2005 | 56.86 | 58.35 | 56.62 | 58.34 | 3,237,598 | +2.08(+3.69%) |
Nov 16, 2005 | 56.90 | 57.07 | 56.20 | 56.26 | 3,302,550 | -0.56(-0.98%) |
Nov 15, 2005 | 57.87 | 58.25 | 56.82 | 56.82 | 2,276,183 | -1.05(-1.81%) |
Nov 14, 2005 | 58.00 | 58.24 | 57.37 | 57.87 | 2,876,763 | -0.31(-0.54%) |
Nov 11, 2005 | 59.25 | 59.78 | 57.52 | 58.18 | 3,746,789 | -1.03(-1.74%) |
Nov 10, 2005 | 58.68 | 59.35 | 57.71 | 59.21 | 3,365,656 | +0.74(+1.27%) |
Nov 09, 2005 | 58.06 | 58.75 | 57.65 | 58.47 | 3,183,158 | +0.31(+0.54%) |
Nov 08, 2005 | 58.40 | 58.72 | 57.94 | 58.15 | 2,355,869 | -0.54(-0.92%) |
Nov 07, 2005 | 58.52 | 58.89 | 57.77 | 58.69 | 2,368,687 | +0.00(+0.00%) |
Nov 04, 2005 | 58.76 | 59.43 | 58.14 | 58.69 | 3,693,210 | -0.02(-0.03%) |
Nov 03, 2005 | 59.40 | 59.81 | 58.66 | 58.71 | 3,625,517 | -0.27(-0.46%) |
Nov 02, 2005 | 56.45 | 60.69 | 56.31 | 58.98 | 13,046,510 | +4.35(+7.96%) |
Nov 01, 2005 | 55.31 | 55.54 | 53.76 | 54.64 | 6,422,313 | -1.07(-1.92%) |
Oct 31, 2005 | 55.62 | 55.89 | 54.76 | 55.70 | 4,091,531 | +0.16(+0.28%) |
Oct 28, 2005 | 54.43 | 55.90 | 54.43 | 55.55 | 3,406,908 | +1.51(+2.79%) |
Oct 27, 2005 | 54.47 | 54.98 | 53.64 | 54.04 | 2,202,105 | -0.35(-0.65%) |
Oct 26, 2005 | 55.43 | 55.94 | 54.26 | 54.39 | 2,263,732 | -1.22(-2.20%) |
Oct 25, 2005 | 56.06 | 56.36 | 54.74 | 55.62 | 3,517,853 | -0.91(-1.61%) |
Oct 24, 2005 | 54.02 | 56.56 | 53.67 | 56.53 | 4,335,893 | +2.89(+5.39%) |
Oct 21, 2005 | 53.93 | 54.03 | 53.04 | 53.64 | 4,242,933 | +0.46(+0.87%) |
Oct 20, 2005 | 53.53 | 54.11 | 52.73 | 53.18 | 3,026,574 | +0.22(+0.41%) |
Oct 19, 2005 | 52.33 | 52.96 | 51.44 | 52.96 | 2,629,565 | +0.88(+1.69%) |
Oct 18, 2005 | 52.20 | 52.63 | 51.95 | 52.08 | 2,430,132 | -0.36(-0.69%) |
Oct 17, 2005 | 52.96 | 53.24 | 52.20 | 52.44 | 2,514,499 | -0.50(-0.94%) |
Oct 14, 2005 | 52.69 | 53.97 | 52.55 | 52.94 | 5,588,012 | +1.63(+3.17%) |
Oct 13, 2005 | 50.31 | 51.86 | 49.98 | 51.32 | 4,290,522 | +0.93(+1.85%) |
Oct 12, 2005 | 52.30 | 53.22 | 50.39 | 50.39 | 6,097,553 | -1.38(-2.67%) |
Oct 11, 2005 | 51.90 | 52.29 | 51.21 | 51.77 | 4,837,083 | +1.48(+2.94%) |
Oct 10, 2005 | 51.61 | 51.68 | 50.11 | 50.29 | 5,089,002 | -1.39(-2.69%) |
Oct 07, 2005 | 52.10 | 52.43 | 51.61 | 51.68 | 2,881,528 | -0.30(-0.58%) |
Oct 06, 2005 | 52.64 | 53.01 | 51.44 | 51.98 | 5,758,702 | -1.44(-2.69%) |
Oct 05, 2005 | 54.14 | 54.15 | 53.34 | 53.42 | 3,553,402 | -0.40(-0.75%) |
Oct 04, 2005 | 55.08 | 55.23 | 53.82 | 53.82 | 4,420,231 | -1.25(-2.28%) |