Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 51.12 | 51.75 | 51.12 | 51.30 | 2,103,285 | -0.12(-0.23%) |
Dec 29, 2005 | 51.42 | 51.83 | 51.24 | 51.42 | 2,149,851 | -0.11(-0.21%) |
Dec 28, 2005 | 51.69 | 52.13 | 51.20 | 51.53 | 1,882,570 | +0.08(+0.15%) |
Dec 27, 2005 | 52.28 | 52.74 | 51.19 | 51.45 | 2,575,725 | -0.89(-1.70%) |
Dec 23, 2005 | 52.84 | 52.91 | 52.13 | 52.34 | 1,707,073 | -0.38(-0.73%) |
Dec 22, 2005 | 52.57 | 53.10 | 52.37 | 52.72 | 3,656,737 | +0.29(+0.56%) |
Dec 21, 2005 | 52.32 | 53.70 | 51.41 | 52.43 | 14,983,808 | +0.34(+0.66%) |
Dec 20, 2005 | 51.33 | 52.69 | 51.33 | 52.09 | 4,978,952 | +0.84(+1.65%) |
Dec 19, 2005 | 52.47 | 53.22 | 51.16 | 51.24 | 2,940,463 | -1.15(-2.19%) |
Dec 16, 2005 | 52.23 | 52.67 | 51.40 | 52.39 | 4,649,152 | +0.10(+0.19%) |
Dec 15, 2005 | 52.32 | 53.11 | 51.83 | 52.29 | 3,769,652 | -0.35(-0.67%) |
Dec 14, 2005 | 52.86 | 53.74 | 52.48 | 52.65 | 4,088,482 | -1.43(-2.65%) |
Dec 13, 2005 | 54.14 | 54.33 | 53.72 | 54.08 | 2,918,998 | +0.08(+0.15%) |
Dec 12, 2005 | 53.94 | 54.26 | 53.88 | 54.00 | 2,480,329 | -0.08(-0.14%) |
Dec 09, 2005 | 53.73 | 55.19 | 53.39 | 54.08 | 5,576,634 | -0.60(-1.09%) |
Dec 08, 2005 | 55.83 | 55.98 | 54.21 | 54.68 | 2,835,344 | -0.82(-1.48%) |
Dec 07, 2005 | 55.46 | 56.25 | 55.01 | 55.50 | 2,214,808 | -0.25(-0.44%) |
Dec 06, 2005 | 55.71 | 56.39 | 55.35 | 55.74 | 2,722,346 | +0.58(+1.05%) |
Dec 05, 2005 | 55.80 | 55.90 | 54.14 | 55.17 | 3,611,866 | -0.57(-1.02%) |
Dec 02, 2005 | 56.25 | 57.11 | 54.92 | 55.74 | 2,352,177 | -0.56(-0.99%) |
Dec 01, 2005 | 55.85 | 56.88 | 55.51 | 56.29 | 2,898,771 | +1.02(+1.85%) |
Nov 30, 2005 | 55.65 | 56.07 | 55.04 | 55.27 | 3,218,125 | +0.02(+0.04%) |
Nov 29, 2005 | 57.10 | 57.27 | 54.76 | 55.25 | 7,013,217 | -1.73(-3.03%) |
Nov 28, 2005 | 57.91 | 58.23 | 56.73 | 56.98 | 1,682,109 | -1.01(-1.74%) |
Nov 25, 2005 | 58.23 | 58.27 | 57.25 | 57.99 | 1,007,982 | +0.11(+0.19%) |
Nov 23, 2005 | 58.84 | 59.03 | 56.98 | 57.88 | 3,404,622 | -0.86(-1.47%) |
Nov 22, 2005 | 57.93 | 59.52 | 57.78 | 58.75 | 4,190,872 | +1.16(+2.01%) |
Nov 21, 2005 | 57.77 | 57.88 | 56.71 | 57.59 | 2,471,102 | +0.33(+0.58%) |
Nov 18, 2005 | 58.50 | 58.86 | 56.80 | 57.26 | 5,392,556 | -1.17(-2.00%) |
Nov 17, 2005 | 56.94 | 58.43 | 56.71 | 58.42 | 3,232,939 | +2.08(+3.69%) |
Nov 16, 2005 | 56.98 | 57.15 | 56.28 | 56.34 | 3,297,798 | -0.56(-0.98%) |
Nov 15, 2005 | 57.95 | 58.33 | 56.90 | 56.90 | 2,272,908 | -1.05(-1.81%) |
Nov 14, 2005 | 58.08 | 58.32 | 57.45 | 57.95 | 2,872,624 | -0.31(-0.54%) |
Nov 11, 2005 | 59.33 | 59.86 | 57.60 | 58.27 | 3,741,397 | -1.03(-1.74%) |
Nov 10, 2005 | 58.77 | 59.43 | 57.79 | 59.30 | 3,360,813 | +0.75(+1.27%) |
Nov 09, 2005 | 58.15 | 58.83 | 57.74 | 58.55 | 3,178,578 | +0.31(+0.54%) |
Nov 08, 2005 | 58.48 | 58.80 | 58.02 | 58.24 | 2,352,479 | -0.54(-0.92%) |
Nov 07, 2005 | 58.61 | 58.97 | 57.85 | 58.78 | 2,365,278 | +0.00(+0.00%) |
Nov 04, 2005 | 58.84 | 59.51 | 58.23 | 58.78 | 3,687,896 | -0.02(-0.03%) |
Nov 03, 2005 | 59.48 | 59.89 | 58.75 | 58.80 | 3,620,300 | -0.27(-0.46%) |
Nov 02, 2005 | 56.53 | 60.78 | 56.39 | 59.07 | 13,027,738 | +4.35(+7.96%) |
Nov 01, 2005 | 55.39 | 55.62 | 53.83 | 54.72 | 6,413,073 | -1.07(-1.92%) |
Oct 31, 2005 | 55.70 | 55.97 | 54.84 | 55.78 | 4,085,644 | +0.16(+0.28%) |
Oct 28, 2005 | 54.51 | 55.98 | 54.51 | 55.63 | 3,402,006 | +1.51(+2.79%) |
Oct 27, 2005 | 54.55 | 55.06 | 53.71 | 54.12 | 2,198,937 | -0.35(-0.65%) |
Oct 26, 2005 | 55.51 | 56.02 | 54.34 | 54.47 | 2,260,475 | -1.23(-2.20%) |
Oct 25, 2005 | 56.14 | 56.44 | 54.82 | 55.70 | 3,512,791 | -0.91(-1.61%) |
Oct 24, 2005 | 54.10 | 56.64 | 53.74 | 56.61 | 4,329,654 | +2.89(+5.39%) |
Oct 21, 2005 | 54.01 | 54.11 | 53.12 | 53.71 | 4,236,828 | +0.46(+0.87%) |
Oct 20, 2005 | 53.61 | 54.19 | 52.80 | 53.25 | 3,022,219 | +0.22(+0.41%) |
Oct 19, 2005 | 52.40 | 53.04 | 51.52 | 53.04 | 2,625,781 | +0.88(+1.69%) |
Oct 18, 2005 | 52.27 | 52.70 | 52.03 | 52.16 | 2,426,636 | -0.36(-0.69%) |
Oct 17, 2005 | 53.04 | 53.31 | 52.27 | 52.52 | 2,510,881 | -0.50(-0.94%) |
Oct 14, 2005 | 52.76 | 54.05 | 52.63 | 53.02 | 5,579,972 | +1.63(+3.17%) |
Oct 13, 2005 | 50.38 | 51.94 | 50.06 | 51.39 | 4,284,348 | +0.93(+1.85%) |
Oct 12, 2005 | 52.37 | 53.29 | 50.46 | 50.46 | 6,088,780 | -1.38(-2.67%) |
Oct 11, 2005 | 51.98 | 52.36 | 51.28 | 51.84 | 4,830,124 | +1.48(+2.94%) |
Oct 10, 2005 | 51.68 | 51.75 | 50.18 | 50.36 | 5,081,679 | -1.39(-2.69%) |
Oct 07, 2005 | 52.17 | 52.51 | 51.68 | 51.75 | 2,877,382 | -0.30(-0.58%) |
Oct 06, 2005 | 52.71 | 53.09 | 51.52 | 52.06 | 5,750,416 | -1.44(-2.69%) |
Oct 05, 2005 | 54.21 | 54.22 | 53.42 | 53.50 | 3,548,289 | -0.40(-0.75%) |
Oct 04, 2005 | 55.16 | 55.31 | 53.90 | 53.90 | 4,413,871 | -1.26(-2.28%) |