Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 55.36 | 55.37 | 54.67 | 54.73 | 2,342,547 | -0.73(-1.32%) |
Dec 29, 2005 | 55.48 | 55.81 | 55.43 | 55.47 | 2,488,972 | +0.17(+0.31%) |
Dec 28, 2005 | 55.22 | 55.51 | 55.08 | 55.29 | 2,234,236 | +0.34(+0.61%) |
Dec 27, 2005 | 56.03 | 56.42 | 54.91 | 54.96 | 3,451,324 | -0.75(-1.34%) |
Dec 23, 2005 | 56.07 | 56.14 | 55.65 | 55.71 | 3,376,764 | +0.13(+0.24%) |
Dec 22, 2005 | 55.29 | 55.63 | 55.19 | 55.58 | 2,868,574 | +0.72(+1.32%) |
Dec 21, 2005 | 55.30 | 55.72 | 54.84 | 54.85 | 3,817,451 | -0.27(-0.49%) |
Dec 20, 2005 | 54.70 | 55.40 | 54.66 | 55.12 | 3,410,130 | +0.60(+1.10%) |
Dec 19, 2005 | 55.13 | 55.13 | 54.23 | 54.52 | 4,738,352 | -0.61(-1.10%) |
Dec 16, 2005 | 55.17 | 55.48 | 54.92 | 55.13 | 7,726,659 | -0.03(-0.06%) |
Dec 15, 2005 | 55.68 | 56.09 | 55.12 | 55.16 | 4,578,452 | -0.51(-0.92%) |
Dec 14, 2005 | 55.33 | 56.09 | 55.18 | 55.68 | 6,288,329 | +0.67(+1.22%) |
Dec 13, 2005 | 54.55 | 55.28 | 54.47 | 55.01 | 3,508,303 | +0.31(+0.57%) |
Dec 12, 2005 | 54.55 | 54.73 | 54.19 | 54.69 | 3,407,050 | +0.42(+0.78%) |
Dec 09, 2005 | 54.60 | 54.68 | 54.18 | 54.27 | 5,151,962 | -0.33(-0.60%) |
Dec 08, 2005 | 54.28 | 54.72 | 53.95 | 54.60 | 5,079,455 | +0.33(+0.60%) |
Dec 07, 2005 | 54.24 | 54.52 | 53.83 | 54.27 | 4,919,426 | +0.06(+0.12%) |
Dec 06, 2005 | 54.27 | 54.55 | 54.10 | 54.21 | 4,787,887 | +0.29(+0.53%) |
Dec 05, 2005 | 54.12 | 54.23 | 53.53 | 53.92 | 4,996,296 | -0.19(-0.35%) |
Dec 02, 2005 | 54.41 | 54.55 | 54.06 | 54.11 | 4,153,806 | -0.18(-0.33%) |
Dec 01, 2005 | 53.26 | 54.37 | 53.24 | 54.29 | 3,903,818 | +1.15(+2.17%) |
Nov 30, 2005 | 54.13 | 54.21 | 53.13 | 53.14 | 4,852,951 | -0.73(-1.36%) |
Nov 29, 2005 | 53.85 | 54.30 | 53.77 | 53.87 | 3,605,449 | +0.39(+0.73%) |
Nov 28, 2005 | 53.78 | 53.88 | 53.30 | 53.48 | 3,312,342 | -0.34(-0.62%) |
Nov 25, 2005 | 54.23 | 54.27 | 53.64 | 53.81 | 1,231,589 | -0.30(-0.55%) |
Nov 23, 2005 | 53.73 | 54.47 | 53.68 | 54.11 | 3,417,059 | +0.26(+0.49%) |
Nov 22, 2005 | 53.78 | 53.85 | 53.06 | 53.85 | 5,439,807 | +0.08(+0.14%) |
Nov 21, 2005 | 53.09 | 54.14 | 52.91 | 53.77 | 9,930,995 | +1.60(+3.06%) |
Nov 18, 2005 | 52.95 | 53.07 | 52.01 | 52.17 | 7,216,673 | -0.55(-1.03%) |
Nov 17, 2005 | 52.93 | 53.14 | 52.61 | 52.72 | 5,478,691 | +0.16(+0.31%) |
Nov 16, 2005 | 52.29 | 53.07 | 52.29 | 52.55 | 5,939,527 | +0.34(+0.66%) |
Nov 15, 2005 | 51.59 | 52.27 | 51.43 | 52.21 | 6,712,205 | +0.60(+1.16%) |
Nov 14, 2005 | 50.85 | 51.91 | 50.60 | 51.61 | 5,059,563 | +0.69(+1.35%) |
Nov 11, 2005 | 51.27 | 51.38 | 50.88 | 50.92 | 3,390,495 | -0.58(-1.13%) |
Nov 10, 2005 | 50.47 | 51.52 | 50.45 | 51.51 | 4,154,961 | +1.08(+2.15%) |
Nov 09, 2005 | 50.73 | 50.90 | 50.31 | 50.42 | 4,530,713 | -0.23(-0.46%) |
Nov 08, 2005 | 50.69 | 50.77 | 50.28 | 50.66 | 3,604,551 | -0.53(-1.04%) |
Nov 07, 2005 | 50.87 | 51.20 | 50.88 | 51.19 | 3,842,219 | +0.32(+0.63%) |
Nov 04, 2005 | 50.81 | 51.20 | 50.67 | 50.87 | 4,568,955 | -0.17(-0.34%) |
Nov 03, 2005 | 50.42 | 51.12 | 50.18 | 51.04 | 6,884,682 | +0.62(+1.24%) |
Nov 02, 2005 | 50.43 | 50.61 | 50.03 | 50.42 | 7,532,366 | -0.27(-0.54%) |
Nov 01, 2005 | 50.65 | 51.20 | 50.40 | 50.69 | 7,257,739 | +0.32(+0.63%) |
Oct 31, 2005 | 51.27 | 51.88 | 50.34 | 50.37 | 8,615,221 | -0.78(-1.52%) |
Oct 28, 2005 | 50.07 | 51.23 | 49.64 | 51.15 | 6,729,145 | +1.24(+2.48%) |
Oct 27, 2005 | 50.73 | 50.74 | 49.83 | 49.91 | 6,837,969 | -0.82(-1.61%) |
Oct 26, 2005 | 50.96 | 51.59 | 50.04 | 50.73 | 13,180,326 | -1.46(-2.79%) |
Oct 25, 2005 | 52.48 | 52.48 | 51.83 | 52.19 | 3,799,870 | -0.27(-0.52%) |
Oct 24, 2005 | 51.82 | 52.82 | 51.62 | 52.46 | 5,589,056 | +1.01(+1.97%) |
Oct 21, 2005 | 52.43 | 52.64 | 51.30 | 51.45 | 9,339,134 | -1.00(-1.90%) |
Oct 20, 2005 | 53.38 | 53.75 | 52.36 | 52.44 | 5,574,169 | -0.83(-1.56%) |
Oct 19, 2005 | 52.11 | 53.30 | 52.07 | 53.28 | 5,709,815 | +0.97(+1.86%) |
Oct 18, 2005 | 52.29 | 52.47 | 51.86 | 52.30 | 6,178,607 | -0.09(-0.18%) |
Oct 17, 2005 | 52.33 | 52.56 | 51.79 | 52.40 | 5,561,593 | -0.20(-0.39%) |
Oct 14, 2005 | 51.91 | 52.82 | 51.90 | 52.60 | 5,467,783 | +0.79(+1.52%) |
Oct 13, 2005 | 52.42 | 52.69 | 51.62 | 51.81 | 5,414,654 | -0.90(-1.71%) |
Oct 12, 2005 | 52.05 | 52.91 | 51.98 | 52.72 | 5,678,630 | +0.74(+1.42%) |
Oct 11, 2005 | 52.64 | 52.82 | 51.87 | 51.98 | 4,123,905 | -0.94(-1.77%) |
Oct 10, 2005 | 52.26 | 53.04 | 51.99 | 52.91 | 3,125,364 | +0.47(+0.89%) |
Oct 07, 2005 | 52.76 | 52.76 | 51.94 | 52.44 | 4,629,656 | -0.49(-0.93%) |
Oct 06, 2005 | 52.64 | 53.18 | 52.46 | 52.93 | 4,837,166 | +0.69(+1.31%) |
Oct 05, 2005 | 52.56 | 52.72 | 52.21 | 52.25 | 3,815,654 | -0.70(-1.32%) |
Oct 04, 2005 | 52.32 | 53.36 | 52.56 | 52.95 | 3,707,472 | +0.63(+1.21%) |