Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 59.52 | 59.53 | 58.83 | 59.09 | 1,164,628 | -0.49(-0.82%) |
Dec 29, 2005 | 60.10 | 60.21 | 59.58 | 59.58 | 1,052,548 | -0.46(-0.77%) |
Dec 28, 2005 | 59.85 | 60.23 | 59.55 | 60.04 | 856,465 | +0.19(+0.32%) |
Dec 27, 2005 | 60.50 | 60.87 | 59.66 | 59.85 | 1,241,783 | -0.70(-1.16%) |
Dec 23, 2005 | 61.19 | 61.37 | 60.28 | 60.55 | 762,532 | -0.40(-0.66%) |
Dec 22, 2005 | 61.07 | 61.09 | 60.09 | 60.95 | 1,460,123 | +0.24(+0.39%) |
Dec 21, 2005 | 59.19 | 60.76 | 58.91 | 60.72 | 2,553,646 | +0.92(+1.54%) |
Dec 20, 2005 | 62.08 | 62.17 | 59.64 | 59.80 | 2,962,019 | -1.67(-2.72%) |
Dec 19, 2005 | 62.56 | 62.56 | 61.09 | 61.47 | 3,004,820 | -1.22(-1.94%) |
Dec 16, 2005 | 61.32 | 62.73 | 61.57 | 62.69 | 3,165,293 | +1.37(+2.23%) |
Dec 15, 2005 | 60.90 | 62.34 | 60.57 | 61.32 | 2,990,097 | +0.42(+0.69%) |
Dec 14, 2005 | 60.19 | 60.94 | 60.19 | 60.90 | 1,718,752 | +0.62(+1.03%) |
Dec 13, 2005 | 60.46 | 61.19 | 60.14 | 60.28 | 2,491,214 | -0.39(-0.65%) |
Dec 12, 2005 | 60.12 | 60.76 | 59.63 | 60.67 | 2,242,744 | +0.55(+0.92%) |
Dec 09, 2005 | 59.10 | 60.24 | 59.03 | 60.12 | 3,110,851 | +1.32(+2.25%) |
Dec 08, 2005 | 59.28 | 59.53 | 58.58 | 58.80 | 2,868,772 | -0.56(-0.94%) |
Dec 07, 2005 | 59.32 | 60.12 | 59.04 | 59.36 | 2,753,610 | +0.09(+0.15%) |
Dec 06, 2005 | 61.29 | 61.36 | 59.04 | 59.27 | 3,659,610 | -1.94(-3.16%) |
Dec 05, 2005 | 61.60 | 62.21 | 61.03 | 61.21 | 4,338,825 | +0.18(+0.29%) |
Dec 02, 2005 | 56.94 | 62.01 | 56.82 | 61.03 | 11,729,722 | +4.77(+8.47%) |
Dec 01, 2005 | 54.91 | 56.73 | 54.89 | 56.27 | 3,314,695 | +1.36(+2.47%) |
Nov 30, 2005 | 55.20 | 55.64 | 54.37 | 54.91 | 2,546,684 | +0.15(+0.27%) |
Nov 29, 2005 | 54.35 | 55.13 | 54.30 | 54.76 | 2,542,689 | +0.53(+0.99%) |
Nov 28, 2005 | 53.82 | 54.46 | 53.77 | 54.23 | 2,307,230 | +0.34(+0.63%) |
Nov 25, 2005 | 54.57 | 54.57 | 53.77 | 53.88 | 893,445 | -0.54(-1.00%) |
Nov 23, 2005 | 54.69 | 54.98 | 54.21 | 54.43 | 1,974,641 | -0.23(-0.42%) |
Nov 22, 2005 | 55.39 | 55.64 | 54.58 | 54.65 | 2,676,455 | -0.82(-1.48%) |
Nov 21, 2005 | 56.07 | 56.08 | 55.35 | 55.48 | 1,611,808 | -0.39(-0.71%) |
Nov 18, 2005 | 55.64 | 56.14 | 55.35 | 55.87 | 2,304,376 | +0.69(+1.25%) |
Nov 17, 2005 | 55.86 | 56.12 | 54.54 | 55.18 | 4,639,455 | -1.51(-2.66%) |
Nov 16, 2005 | 57.98 | 58.13 | 56.53 | 56.69 | 2,167,415 | -1.17(-2.03%) |
Nov 15, 2005 | 57.77 | 58.22 | 57.49 | 57.86 | 1,547,093 | +0.03(+0.06%) |
Nov 14, 2005 | 58.83 | 59.14 | 57.71 | 57.83 | 1,320,536 | -0.99(-1.68%) |
Nov 11, 2005 | 59.31 | 59.31 | 58.15 | 58.82 | 902,005 | -0.32(-0.55%) |
Nov 10, 2005 | 58.57 | 59.19 | 57.89 | 59.14 | 1,695,012 | +0.71(+1.21%) |
Nov 09, 2005 | 58.67 | 59.11 | 58.15 | 58.43 | 1,806,179 | -0.24(-0.40%) |
Nov 08, 2005 | 58.53 | 59.09 | 58.26 | 58.67 | 1,565,355 | +0.05(+0.09%) |
Nov 07, 2005 | 57.52 | 58.72 | 57.83 | 58.62 | 1,868,496 | +1.10(+1.90%) |
Nov 04, 2005 | 57.30 | 57.63 | 56.98 | 57.52 | 1,268,263 | +0.09(+0.15%) |
Nov 03, 2005 | 57.78 | 57.98 | 57.03 | 57.43 | 2,899,816 | -0.06(-0.11%) |
Nov 02, 2005 | 56.29 | 57.64 | 56.29 | 57.49 | 3,170,543 | +1.20(+2.13%) |
Nov 01, 2005 | 56.01 | 56.38 | 55.50 | 56.29 | 2,015,159 | +0.42(+0.75%) |
Oct 31, 2005 | 55.86 | 56.14 | 55.01 | 55.87 | 2,542,575 | +0.50(+0.90%) |
Oct 28, 2005 | 53.88 | 55.50 | 53.88 | 55.37 | 4,352,863 | +1.31(+2.43%) |
Oct 27, 2005 | 55.72 | 55.89 | 53.70 | 54.06 | 4,111,583 | -1.81(-3.25%) |
Oct 26, 2005 | 55.38 | 56.23 | 55.38 | 55.87 | 3,698,301 | +0.52(+0.93%) |
Oct 25, 2005 | 55.50 | 55.51 | 54.88 | 55.36 | 1,653,923 | -0.01(-0.02%) |
Oct 24, 2005 | 54.89 | 55.36 | 54.34 | 55.36 | 2,734,207 | +0.93(+1.71%) |
Oct 21, 2005 | 57.41 | 57.41 | 52.74 | 54.44 | 5,619,528 | -0.43(-0.78%) |
Oct 20, 2005 | 55.55 | 55.84 | 54.57 | 54.87 | 2,791,160 | -0.55(-1.00%) |
Oct 19, 2005 | 55.37 | 56.95 | 54.61 | 55.42 | 6,916,668 | -4.09(-6.88%) |
Oct 18, 2005 | 59.80 | 59.94 | 59.33 | 59.51 | 1,547,093 | -0.20(-0.34%) |
Oct 17, 2005 | 58.79 | 59.82 | 58.57 | 59.71 | 2,287,941 | +0.75(+1.28%) |
Oct 14, 2005 | 58.30 | 59.62 | 57.53 | 58.96 | 2,008,539 | +1.00(+1.72%) |
Oct 13, 2005 | 57.33 | 58.39 | 57.27 | 57.96 | 3,083,915 | +0.63(+1.10%) |
Oct 12, 2005 | 56.21 | 57.61 | 54.69 | 57.33 | 4,901,166 | +1.00(+1.77%) |
Oct 11, 2005 | 58.97 | 58.97 | 56.16 | 56.33 | 3,618,179 | -1.09(-1.89%) |
Oct 10, 2005 | 57.84 | 58.14 | 57.31 | 57.41 | 1,776,161 | -0.36(-0.62%) |
Oct 07, 2005 | 57.13 | 57.95 | 57.13 | 57.77 | 2,841,950 | +0.83(+1.46%) |
Oct 06, 2005 | 58.40 | 59.09 | 56.21 | 56.94 | 3,550,725 | -1.61(-2.75%) |
Oct 05, 2005 | 59.18 | 59.53 | 58.47 | 58.55 | 1,940,972 | -1.38(-2.31%) |
Oct 04, 2005 | 59.80 | 60.80 | 59.80 | 59.94 | 1,473,819 | +0.26(+0.44%) |