Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 55.68 | 56.22 | 55.50 | 55.87 | 6,149,294 | -0.11(-0.20%) |
Dec 29, 2005 | 56.56 | 56.68 | 55.53 | 55.98 | 6,702,074 | -0.48(-0.85%) |
Dec 28, 2005 | 57.00 | 57.26 | 56.45 | 56.46 | 6,014,177 | -0.40(-0.71%) |
Dec 27, 2005 | 57.38 | 57.73 | 56.76 | 56.87 | 6,022,364 | -0.43(-0.74%) |
Dec 23, 2005 | 57.28 | 57.56 | 56.76 | 57.29 | 5,240,114 | -0.16(-0.27%) |
Dec 22, 2005 | 56.18 | 57.60 | 56.16 | 57.45 | 8,564,939 | +1.42(+2.53%) |
Dec 21, 2005 | 55.93 | 56.28 | 55.38 | 56.03 | 7,190,986 | +0.43(+0.78%) |
Dec 20, 2005 | 54.89 | 56.13 | 54.70 | 55.60 | 9,945,544 | +0.60(+1.09%) |
Dec 19, 2005 | 56.18 | 56.25 | 54.93 | 55.00 | 11,515,377 | -0.96(-1.72%) |
Dec 16, 2005 | 56.49 | 56.75 | 55.68 | 55.96 | 18,196,610 | -1.03(-1.80%) |
Dec 15, 2005 | 54.40 | 57.05 | 55.68 | 56.99 | 16,005,165 | +2.59(+4.77%) |
Dec 14, 2005 | 55.05 | 55.17 | 54.34 | 54.40 | 12,356,677 | -0.48(-0.88%) |
Dec 13, 2005 | 54.95 | 55.17 | 54.48 | 54.88 | 11,612,904 | +0.00(+0.00%) |
Dec 12, 2005 | 55.81 | 55.94 | 54.56 | 54.88 | 8,608,569 | -0.65(-1.17%) |
Dec 09, 2005 | 56.43 | 56.49 | 55.42 | 55.53 | 7,561,347 | -0.95(-1.68%) |
Dec 08, 2005 | 55.92 | 56.61 | 55.39 | 56.48 | 9,164,597 | +0.50(+0.90%) |
Dec 07, 2005 | 56.44 | 57.33 | 55.46 | 55.98 | 10,354,476 | -0.55(-0.97%) |
Dec 06, 2005 | 57.11 | 57.39 | 56.44 | 56.52 | 6,798,475 | -0.64(-1.13%) |
Dec 05, 2005 | 57.10 | 57.26 | 56.43 | 57.17 | 7,069,639 | -0.06(-0.11%) |
Dec 02, 2005 | 57.40 | 57.47 | 56.39 | 57.23 | 8,137,729 | -0.61(-1.05%) |
Dec 01, 2005 | 57.95 | 58.15 | 57.24 | 57.84 | 8,261,888 | +0.50(+0.88%) |
Nov 30, 2005 | 57.48 | 57.90 | 57.14 | 57.34 | 9,041,218 | -0.07(-0.12%) |
Nov 29, 2005 | 57.94 | 58.26 | 57.39 | 57.41 | 6,889,286 | -0.21(-0.37%) |
Nov 28, 2005 | 58.36 | 58.41 | 57.40 | 57.62 | 9,036,839 | -1.03(-1.76%) |
Nov 25, 2005 | 58.67 | 58.82 | 58.19 | 58.65 | 2,485,125 | -0.02(-0.04%) |
Nov 23, 2005 | 59.26 | 59.31 | 58.59 | 58.67 | 6,678,887 | -0.74(-1.24%) |
Nov 22, 2005 | 59.47 | 59.86 | 59.26 | 59.41 | 9,260,135 | -0.40(-0.66%) |
Nov 21, 2005 | 59.00 | 59.86 | 58.55 | 59.81 | 7,742,498 | +0.85(+1.44%) |
Nov 18, 2005 | 59.37 | 59.76 | 58.52 | 58.96 | 13,880,026 | +0.10(+0.17%) |
Nov 17, 2005 | 57.78 | 58.87 | 57.38 | 58.86 | 10,003,832 | +1.30(+2.25%) |
Nov 16, 2005 | 57.75 | 58.02 | 57.12 | 57.56 | 8,356,096 | -0.28(-0.49%) |
Nov 15, 2005 | 57.95 | 58.68 | 57.60 | 57.85 | 10,490,042 | +0.00(+0.00%) |
Nov 14, 2005 | 57.21 | 58.16 | 57.07 | 57.85 | 8,790,505 | +0.39(+0.68%) |
Nov 11, 2005 | 57.92 | 58.15 | 57.29 | 57.46 | 8,020,665 | -0.50(-0.87%) |
Nov 10, 2005 | 57.09 | 58.19 | 56.54 | 57.96 | 11,556,628 | +1.13(+1.98%) |
Nov 09, 2005 | 56.68 | 57.29 | 56.50 | 56.83 | 9,657,246 | +0.30(+0.53%) |
Nov 08, 2005 | 56.64 | 57.46 | 56.28 | 56.54 | 10,807,418 | -0.06(-0.11%) |
Nov 07, 2005 | 56.40 | 56.96 | 55.95 | 56.60 | 10,610,247 | +0.50(+0.88%) |
Nov 04, 2005 | 54.99 | 56.54 | 54.93 | 56.10 | 14,280,867 | +1.19(+2.17%) |
Nov 03, 2005 | 53.70 | 55.03 | 53.31 | 54.91 | 17,449,998 | +2.56(+4.89%) |
Nov 02, 2005 | 53.34 | 54.08 | 52.31 | 52.36 | 12,491,417 | -0.98(-1.85%) |
Nov 01, 2005 | 53.31 | 53.69 | 52.89 | 53.34 | 8,386,457 | -0.23(-0.44%) |
Oct 31, 2005 | 53.81 | 54.13 | 53.15 | 53.57 | 12,165,087 | -0.11(-0.21%) |
Oct 28, 2005 | 52.56 | 53.80 | 52.48 | 53.69 | 11,327,432 | +1.58(+3.03%) |
Oct 27, 2005 | 53.33 | 53.49 | 52.11 | 52.11 | 8,574,106 | -1.17(-2.19%) |
Oct 26, 2005 | 53.65 | 54.23 | 53.12 | 53.28 | 10,703,658 | -0.56(-1.04%) |
Oct 25, 2005 | 53.38 | 53.88 | 52.89 | 53.84 | 10,062,317 | +0.48(+0.90%) |
Oct 24, 2005 | 52.54 | 53.35 | 52.06 | 53.35 | 13,253,319 | +1.37(+2.64%) |
Oct 21, 2005 | 52.74 | 52.90 | 51.81 | 51.98 | 16,591,481 | -0.52(-0.99%) |
Oct 20, 2005 | 53.26 | 53.67 | 52.02 | 52.50 | 24,980,656 | -2.83(-5.11%) |
Oct 19, 2005 | 53.84 | 55.32 | 53.46 | 55.32 | 17,095,326 | +1.57(+2.93%) |
Oct 18, 2005 | 53.64 | 54.75 | 53.56 | 53.75 | 11,834,811 | +0.33(+0.62%) |
Oct 17, 2005 | 53.22 | 53.61 | 52.60 | 53.42 | 13,437,733 | -0.25(-0.46%) |
Oct 14, 2005 | 53.96 | 54.30 | 53.50 | 53.67 | 10,490,614 | -0.05(-0.09%) |
Oct 13, 2005 | 52.42 | 54.03 | 52.08 | 53.72 | 17,912,216 | +0.74(+1.40%) |
Oct 12, 2005 | 54.18 | 54.20 | 52.79 | 52.97 | 13,397,184 | -1.11(-2.06%) |
Oct 11, 2005 | 55.31 | 55.56 | 53.91 | 54.08 | 13,511,616 | -0.26(-0.47%) |
Oct 10, 2005 | 54.79 | 55.24 | 54.15 | 54.34 | 8,507,591 | -0.23(-0.42%) |
Oct 07, 2005 | 54.18 | 54.70 | 53.56 | 54.57 | 12,383,868 | +0.75(+1.40%) |
Oct 06, 2005 | 55.20 | 55.26 | 52.80 | 53.81 | 27,668,180 | -1.45(-2.63%) |
Oct 05, 2005 | 57.02 | 57.07 | 55.27 | 55.27 | 9,505,288 | -1.48(-2.61%) |
Oct 04, 2005 | 56.47 | 58.02 | 56.39 | 56.75 | 11,353,853 | +0.34(+0.60%) |