Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 56.07 | 56.62 | 55.89 | 56.27 | 6,105,927 | -0.11(-0.20%) |
Dec 29, 2005 | 56.97 | 57.08 | 55.92 | 56.38 | 6,654,808 | -0.49(-0.85%) |
Dec 28, 2005 | 57.40 | 57.66 | 56.85 | 56.87 | 5,971,763 | -0.41(-0.71%) |
Dec 27, 2005 | 57.79 | 58.14 | 57.16 | 57.27 | 5,979,892 | -0.43(-0.74%) |
Dec 23, 2005 | 57.69 | 57.97 | 57.16 | 57.70 | 5,203,159 | -0.16(-0.27%) |
Dec 22, 2005 | 56.58 | 58.01 | 56.56 | 57.86 | 8,504,536 | +1.43(+2.53%) |
Dec 21, 2005 | 56.33 | 56.68 | 55.77 | 56.43 | 7,140,272 | +0.44(+0.78%) |
Dec 20, 2005 | 55.28 | 56.53 | 55.09 | 55.99 | 9,875,404 | +0.61(+1.09%) |
Dec 19, 2005 | 56.58 | 56.65 | 55.32 | 55.39 | 11,434,166 | -0.97(-1.72%) |
Dec 16, 2005 | 56.89 | 57.16 | 56.07 | 56.36 | 18,068,280 | -1.03(-1.80%) |
Dec 15, 2005 | 54.78 | 57.45 | 56.08 | 57.39 | 15,892,290 | +2.61(+4.77%) |
Dec 14, 2005 | 55.44 | 55.56 | 54.72 | 54.78 | 12,269,533 | -0.49(-0.88%) |
Dec 13, 2005 | 55.34 | 55.57 | 54.87 | 55.27 | 11,531,005 | +0.00(+0.00%) |
Dec 12, 2005 | 56.21 | 56.34 | 54.95 | 55.27 | 8,547,858 | -0.66(-1.17%) |
Dec 09, 2005 | 56.83 | 56.89 | 55.81 | 55.92 | 7,508,021 | -0.96(-1.68%) |
Dec 08, 2005 | 56.32 | 57.02 | 55.78 | 56.88 | 9,099,964 | +0.51(+0.90%) |
Dec 07, 2005 | 56.84 | 57.74 | 55.85 | 56.37 | 10,281,452 | -0.55(-0.97%) |
Dec 06, 2005 | 57.51 | 57.79 | 56.84 | 56.92 | 6,750,529 | -0.65(-1.13%) |
Dec 05, 2005 | 57.51 | 57.67 | 56.83 | 57.57 | 7,019,781 | -0.06(-0.11%) |
Dec 02, 2005 | 57.81 | 57.88 | 56.79 | 57.64 | 8,080,338 | -0.61(-1.05%) |
Dec 01, 2005 | 58.36 | 58.56 | 57.65 | 58.25 | 8,203,622 | +0.51(+0.88%) |
Nov 30, 2005 | 57.89 | 58.31 | 57.55 | 57.74 | 8,977,456 | -0.07(-0.12%) |
Nov 29, 2005 | 58.36 | 58.68 | 57.79 | 57.81 | 6,840,700 | -0.21(-0.37%) |
Nov 28, 2005 | 58.77 | 58.83 | 57.81 | 58.03 | 8,973,108 | -1.04(-1.76%) |
Nov 25, 2005 | 59.09 | 59.23 | 58.60 | 59.07 | 2,467,599 | -0.02(-0.04%) |
Nov 23, 2005 | 59.68 | 59.73 | 59.01 | 59.09 | 6,631,785 | -0.74(-1.24%) |
Nov 22, 2005 | 59.89 | 60.29 | 59.68 | 59.83 | 9,194,829 | -0.40(-0.66%) |
Nov 21, 2005 | 59.42 | 60.29 | 58.96 | 60.23 | 7,687,895 | +0.86(+1.44%) |
Nov 18, 2005 | 59.79 | 60.18 | 58.93 | 59.38 | 13,782,139 | +0.10(+0.17%) |
Nov 17, 2005 | 58.19 | 59.28 | 57.79 | 59.28 | 9,933,281 | +1.31(+2.25%) |
Nov 16, 2005 | 58.16 | 58.43 | 57.52 | 57.97 | 8,297,165 | -0.29(-0.49%) |
Nov 15, 2005 | 58.36 | 59.10 | 58.01 | 58.26 | 10,416,062 | +0.00(+0.00%) |
Nov 14, 2005 | 57.61 | 58.58 | 57.47 | 58.26 | 8,728,511 | +0.39(+0.68%) |
Nov 11, 2005 | 58.34 | 58.56 | 57.69 | 57.86 | 7,964,100 | -0.51(-0.87%) |
Nov 10, 2005 | 57.50 | 58.60 | 56.94 | 58.37 | 11,475,126 | +1.13(+1.98%) |
Nov 09, 2005 | 57.08 | 57.70 | 56.90 | 57.24 | 9,589,139 | +0.30(+0.53%) |
Nov 08, 2005 | 57.04 | 57.86 | 56.68 | 56.94 | 10,731,200 | -0.06(-0.11%) |
Nov 07, 2005 | 56.80 | 57.36 | 56.35 | 57.00 | 10,535,419 | +0.50(+0.88%) |
Nov 04, 2005 | 55.38 | 56.94 | 55.32 | 56.50 | 14,180,152 | +1.20(+2.17%) |
Nov 03, 2005 | 54.08 | 55.42 | 53.69 | 55.30 | 17,326,932 | +2.58(+4.88%) |
Nov 02, 2005 | 53.72 | 54.46 | 52.68 | 52.73 | 12,403,323 | -0.99(-1.85%) |
Nov 01, 2005 | 53.69 | 54.08 | 53.26 | 53.72 | 8,327,313 | -0.24(-0.44%) |
Oct 31, 2005 | 54.20 | 54.51 | 53.53 | 53.95 | 12,079,294 | -0.11(-0.21%) |
Oct 28, 2005 | 52.93 | 54.18 | 52.85 | 54.07 | 11,247,547 | +1.59(+3.03%) |
Oct 27, 2005 | 53.71 | 53.87 | 52.48 | 52.48 | 8,513,638 | -1.18(-2.19%) |
Oct 26, 2005 | 54.03 | 54.62 | 53.50 | 53.65 | 10,628,171 | -0.56(-1.04%) |
Oct 25, 2005 | 53.76 | 54.26 | 53.26 | 54.22 | 9,991,353 | +0.49(+0.90%) |
Oct 24, 2005 | 52.91 | 53.73 | 52.43 | 53.73 | 13,159,851 | +1.38(+2.64%) |
Oct 21, 2005 | 53.12 | 53.28 | 52.18 | 52.35 | 16,474,471 | -0.52(-0.99%) |
Oct 20, 2005 | 53.64 | 54.05 | 52.38 | 52.87 | 24,804,482 | -2.85(-5.11%) |
Oct 19, 2005 | 54.22 | 55.72 | 53.84 | 55.72 | 16,974,762 | +1.58(+2.93%) |
Oct 18, 2005 | 54.02 | 55.14 | 53.94 | 54.13 | 11,751,347 | +0.34(+0.62%) |
Oct 17, 2005 | 53.60 | 53.99 | 52.98 | 53.80 | 13,342,965 | -0.25(-0.46%) |
Oct 14, 2005 | 54.34 | 54.69 | 53.88 | 54.05 | 10,416,630 | -0.05(-0.09%) |
Oct 13, 2005 | 52.79 | 54.41 | 52.45 | 54.10 | 17,785,892 | +0.75(+1.40%) |
Oct 12, 2005 | 54.57 | 54.58 | 53.17 | 53.35 | 13,302,702 | -1.12(-2.06%) |
Oct 11, 2005 | 55.70 | 55.95 | 54.29 | 54.47 | 13,416,326 | -0.26(-0.47%) |
Oct 10, 2005 | 55.18 | 55.63 | 54.54 | 54.72 | 8,447,592 | -0.23(-0.42%) |
Oct 07, 2005 | 54.57 | 55.09 | 53.94 | 54.95 | 12,296,532 | +0.76(+1.40%) |
Oct 06, 2005 | 55.60 | 55.65 | 53.18 | 54.20 | 27,473,054 | -1.46(-2.63%) |
Oct 05, 2005 | 57.43 | 57.47 | 55.66 | 55.66 | 9,438,253 | -1.49(-2.61%) |
Oct 04, 2005 | 56.87 | 58.43 | 56.79 | 57.15 | 11,273,781 | +0.34(+0.60%) |