Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 53.02 | 53.20 | 52.78 | 52.99 | 42,635,336 | -0.34(-0.64%) |
Dec 29, 2005 | 53.61 | 53.78 | 53.33 | 53.33 | 26,295,514 | -0.29(-0.53%) |
Dec 28, 2005 | 53.41 | 53.76 | 53.18 | 53.62 | 25,798,404 | +0.32(+0.60%) |
Dec 27, 2005 | 54.32 | 54.35 | 53.27 | 53.30 | 32,991,530 | -0.81(-1.50%) |
Dec 23, 2005 | 54.08 | 54.64 | 53.97 | 54.11 | 19,208,282 | +0.13(+0.24%) |
Dec 22, 2005 | 53.81 | 54.01 | 53.52 | 53.98 | 25,968,766 | +0.14(+0.27%) |
Dec 21, 2005 | 53.30 | 53.99 | 53.27 | 53.84 | 37,985,180 | +0.64(+1.21%) |
Dec 20, 2005 | 53.15 | 53.63 | 52.85 | 53.19 | 36,216,332 | -0.02(-0.03%) |
Dec 19, 2005 | 53.88 | 53.98 | 53.06 | 53.21 | 28,890,112 | -0.67(-1.24%) |
Dec 16, 2005 | 54.35 | 54.44 | 53.85 | 53.88 | 27,046,344 | -0.19(-0.35%) |
Dec 15, 2005 | 54.62 | 54.66 | 53.79 | 54.07 | 40,184,152 | -0.56(-1.02%) |
Dec 14, 2005 | 54.69 | 54.93 | 54.34 | 54.62 | 33,961,828 | -0.06(-0.12%) |
Dec 13, 2005 | 54.54 | 54.82 | 54.25 | 54.69 | 31,197,750 | +0.08(+0.15%) |
Dec 12, 2005 | 54.66 | 54.78 | 54.23 | 54.61 | 30,444,026 | +0.10(+0.17%) |
Dec 09, 2005 | 54.32 | 54.61 | 53.94 | 54.51 | 27,829,282 | +0.27(+0.50%) |
Dec 08, 2005 | 54.20 | 54.65 | 53.77 | 54.24 | 41,910,696 | +0.14(+0.26%) |
Dec 07, 2005 | 54.34 | 54.46 | 53.81 | 54.10 | 29,475,868 | -0.33(-0.61%) |
Dec 06, 2005 | 54.49 | 54.86 | 54.28 | 54.43 | 33,344,848 | +0.17(+0.31%) |
Dec 05, 2005 | 54.58 | 54.61 | 53.94 | 54.27 | 32,634,688 | -0.39(-0.71%) |
Dec 02, 2005 | 54.48 | 54.66 | 54.10 | 54.66 | 29,932,686 | +0.21(+0.39%) |
Dec 01, 2005 | 53.82 | 54.68 | 53.55 | 54.44 | 47,084,024 | +0.87(+1.63%) |
Nov 30, 2005 | 53.56 | 53.83 | 53.27 | 53.57 | 48,328,816 | +0.25(+0.48%) |
Nov 29, 2005 | 53.29 | 53.66 | 53.09 | 53.31 | 28,874,750 | +0.06(+0.10%) |
Nov 28, 2005 | 54.10 | 54.12 | 53.06 | 53.26 | 30,970,600 | -0.71(-1.32%) |
Nov 25, 2005 | 53.96 | 54.11 | 53.82 | 53.97 | 7,430,224 | -0.04(-0.07%) |
Nov 23, 2005 | 53.85 | 54.28 | 53.82 | 54.01 | 26,808,366 | +0.06(+0.12%) |
Nov 22, 2005 | 53.58 | 54.09 | 53.44 | 53.95 | 26,704,864 | +0.29(+0.53%) |
Nov 21, 2005 | 53.21 | 53.76 | 52.83 | 53.66 | 38,729,588 | +0.54(+1.02%) |
Nov 18, 2005 | 52.92 | 53.27 | 52.71 | 53.12 | 36,385,184 | +0.41(+0.77%) |
Nov 17, 2005 | 51.97 | 52.74 | 51.96 | 52.72 | 27,956,958 | +0.90(+1.73%) |
Nov 16, 2005 | 51.88 | 52.02 | 51.29 | 51.82 | 35,770,088 | +0.02(+0.03%) |
Nov 15, 2005 | 52.49 | 52.61 | 51.74 | 51.80 | 44,270,968 | -0.76(-1.45%) |
Nov 14, 2005 | 52.82 | 52.85 | 52.22 | 52.57 | 30,635,918 | -0.19(-0.36%) |
Nov 11, 2005 | 52.46 | 52.81 | 52.38 | 52.76 | 24,758,348 | +0.30(+0.58%) |
Nov 10, 2005 | 52.13 | 52.62 | 51.42 | 52.46 | 43,552,372 | +0.28(+0.53%) |
Nov 09, 2005 | 51.93 | 52.50 | 51.71 | 52.18 | 37,476,864 | +0.17(+0.34%) |
Nov 08, 2005 | 51.94 | 52.08 | 51.67 | 52.00 | 26,707,508 | -0.19(-0.37%) |
Nov 07, 2005 | 52.25 | 52.46 | 51.83 | 52.19 | 26,145,298 | +0.19(+0.37%) |
Nov 04, 2005 | 52.08 | 52.23 | 51.57 | 52.00 | 33,370,282 | -0.11(-0.21%) |
Nov 03, 2005 | 52.26 | 52.54 | 51.84 | 52.11 | 54,306,868 | +0.18(+0.35%) |
Nov 02, 2005 | 50.76 | 51.93 | 50.71 | 51.93 | 41,884,884 | +1.02(+2.01%) |
Nov 01, 2005 | 50.85 | 51.12 | 50.51 | 50.91 | 38,057,204 | +0.25(+0.50%) |
Oct 31, 2005 | 50.38 | 51.26 | 50.36 | 50.65 | 44,479,984 | +0.57(+1.14%) |
Oct 28, 2005 | 49.60 | 50.25 | 49.26 | 50.08 | 48,502,456 | +0.69(+1.40%) |
Oct 27, 2005 | 50.22 | 50.30 | 49.19 | 49.39 | 34,555,516 | -1.06(-2.09%) |
Oct 26, 2005 | 50.59 | 51.30 | 50.28 | 50.45 | 46,226,800 | -0.26(-0.52%) |
Oct 25, 2005 | 50.99 | 51.15 | 50.25 | 50.71 | 40,704,432 | -0.44(-0.85%) |
Oct 24, 2005 | 50.17 | 51.15 | 49.97 | 51.15 | 38,509,616 | +1.10(+2.19%) |
Oct 21, 2005 | 49.75 | 50.34 | 49.66 | 50.05 | 55,817,844 | +0.55(+1.11%) |
Oct 20, 2005 | 50.36 | 50.55 | 49.14 | 49.50 | 59,529,936 | -0.94(-1.86%) |
Oct 19, 2005 | 49.17 | 50.44 | 48.75 | 50.44 | 53,668,860 | +1.06(+2.16%) |
Oct 18, 2005 | 49.97 | 50.06 | 49.32 | 49.37 | 41,205,068 | -0.68(-1.35%) |
Oct 17, 2005 | 49.90 | 50.30 | 49.42 | 50.05 | 40,548,804 | +0.09(+0.17%) |
Oct 14, 2005 | 49.53 | 50.05 | 48.70 | 49.96 | 66,454,736 | +0.83(+1.68%) |
Oct 13, 2005 | 48.95 | 49.35 | 48.49 | 49.14 | 61,142,272 | +0.20(+0.41%) |
Oct 12, 2005 | 49.60 | 49.88 | 48.64 | 48.94 | 80,001,896 | -0.70(-1.41%) |
Oct 11, 2005 | 50.55 | 50.76 | 49.64 | 49.64 | 43,216,052 | -0.70(-1.39%) |
Oct 10, 2005 | 51.03 | 51.05 | 50.27 | 50.34 | 20,934,194 | -0.57(-1.12%) |
Oct 07, 2005 | 50.57 | 51.03 | 50.51 | 50.91 | 30,288,268 | +0.45(+0.90%) |
Oct 06, 2005 | 50.99 | 51.25 | 49.92 | 50.45 | 73,135,520 | -0.45(-0.89%) |
Oct 05, 2005 | 52.23 | 52.42 | 50.91 | 50.91 | 51,208,236 | -1.33(-2.55%) |
Oct 04, 2005 | 53.14 | 53.29 | 52.24 | 52.24 | 17,491,562 | -0.80(-1.51%) |