Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 55.75 | 55.77 | 55.43 | 55.43 | 257,420 | -0.50(-0.89%) |
Dec 29, 2005 | 55.62 | 56.15 | 55.59 | 55.93 | 278,455 | +0.12(+0.21%) |
Dec 28, 2005 | 55.47 | 55.89 | 55.36 | 55.82 | 307,827 | +0.16(+0.29%) |
Dec 27, 2005 | 56.31 | 56.49 | 55.65 | 55.65 | 367,468 | -0.46(-0.82%) |
Dec 23, 2005 | 55.87 | 56.21 | 55.75 | 56.11 | 324,501 | +0.28(+0.50%) |
Dec 22, 2005 | 55.47 | 55.84 | 55.32 | 55.83 | 338,353 | +0.41(+0.75%) |
Dec 21, 2005 | 55.43 | 55.74 | 55.29 | 55.42 | 327,835 | +0.34(+0.61%) |
Dec 20, 2005 | 54.69 | 55.42 | 54.69 | 55.08 | 322,192 | +0.47(+0.86%) |
Dec 19, 2005 | 54.96 | 55.06 | 54.52 | 54.62 | 401,073 | -0.34(-0.62%) |
Dec 16, 2005 | 54.93 | 55.89 | 54.96 | 54.96 | 500,860 | +0.02(+0.04%) |
Dec 15, 2005 | 55.69 | 55.73 | 54.70 | 54.93 | 304,235 | -0.58(-1.04%) |
Dec 14, 2005 | 55.07 | 55.69 | 55.02 | 55.51 | 419,671 | +0.56(+1.02%) |
Dec 13, 2005 | 55.15 | 55.50 | 54.50 | 54.95 | 434,549 | -0.20(-0.37%) |
Dec 12, 2005 | 55.16 | 55.36 | 54.77 | 55.15 | 285,124 | +0.30(+0.55%) |
Dec 09, 2005 | 54.79 | 55.08 | 54.42 | 54.85 | 442,116 | +0.20(+0.37%) |
Dec 08, 2005 | 54.73 | 54.95 | 54.19 | 54.65 | 350,025 | +0.01(+0.01%) |
Dec 07, 2005 | 55.12 | 55.12 | 54.31 | 54.64 | 364,775 | -0.46(-0.83%) |
Dec 06, 2005 | 55.61 | 55.75 | 55.03 | 55.10 | 282,559 | -0.53(-0.95%) |
Dec 05, 2005 | 55.92 | 55.92 | 55.31 | 55.63 | 293,974 | -0.44(-0.79%) |
Dec 02, 2005 | 55.71 | 56.13 | 55.38 | 56.07 | 359,773 | +0.07(+0.13%) |
Dec 01, 2005 | 54.91 | 56.08 | 54.81 | 56.00 | 583,973 | +1.25(+2.28%) |
Nov 30, 2005 | 54.90 | 55.29 | 54.58 | 54.76 | 371,188 | +0.06(+0.11%) |
Nov 29, 2005 | 54.15 | 55.13 | 54.15 | 54.69 | 336,172 | +0.62(+1.14%) |
Nov 28, 2005 | 54.99 | 55.03 | 54.06 | 54.08 | 517,277 | -0.65(-1.20%) |
Nov 25, 2005 | 55.44 | 55.44 | 54.59 | 54.73 | 210,476 | -0.51(-0.93%) |
Nov 23, 2005 | 55.51 | 55.58 | 55.03 | 55.25 | 334,762 | +0.08(+0.14%) |
Nov 22, 2005 | 55.28 | 55.28 | 54.77 | 55.17 | 581,793 | -0.39(-0.70%) |
Nov 21, 2005 | 55.04 | 55.57 | 54.93 | 55.56 | 331,940 | +0.24(+0.44%) |
Nov 18, 2005 | 55.82 | 55.98 | 54.84 | 55.32 | 527,538 | -0.10(-0.18%) |
Nov 17, 2005 | 54.97 | 55.79 | 54.79 | 55.42 | 692,098 | +1.58(+2.94%) |
Nov 16, 2005 | 53.66 | 53.84 | 53.06 | 53.84 | 524,845 | +0.34(+0.63%) |
Nov 15, 2005 | 53.70 | 53.79 | 53.41 | 53.50 | 327,322 | -0.16(-0.29%) |
Nov 14, 2005 | 53.80 | 53.92 | 53.36 | 53.66 | 391,710 | -0.05(-0.09%) |
Nov 11, 2005 | 53.09 | 53.84 | 53.06 | 53.70 | 563,708 | +0.50(+0.94%) |
Nov 10, 2005 | 52.63 | 53.22 | 52.13 | 53.20 | 444,168 | +0.57(+1.08%) |
Nov 09, 2005 | 51.86 | 52.80 | 51.86 | 52.63 | 389,273 | +0.51(+0.99%) |
Nov 08, 2005 | 52.16 | 52.25 | 51.76 | 52.12 | 348,614 | -0.17(-0.33%) |
Nov 07, 2005 | 53.02 | 53.13 | 52.24 | 52.29 | 649,387 | -0.06(-0.12%) |
Nov 04, 2005 | 52.83 | 52.94 | 52.25 | 52.35 | 342,585 | -0.40(-0.75%) |
Nov 03, 2005 | 52.86 | 52.95 | 52.36 | 52.75 | 501,758 | -0.03(-0.06%) |
Nov 02, 2005 | 52.55 | 53.01 | 52.35 | 52.78 | 464,690 | +0.04(+0.07%) |
Nov 01, 2005 | 52.14 | 52.98 | 52.04 | 52.74 | 732,756 | +0.52(+1.00%) |
Oct 31, 2005 | 51.55 | 52.39 | 51.27 | 52.22 | 628,352 | +0.68(+1.32%) |
Oct 28, 2005 | 50.79 | 51.54 | 50.63 | 51.54 | 468,795 | +1.19(+2.37%) |
Oct 27, 2005 | 50.69 | 50.73 | 50.29 | 50.35 | 414,027 | -0.47(-0.92%) |
Oct 26, 2005 | 50.95 | 51.29 | 50.76 | 50.82 | 383,373 | -0.02(-0.03%) |
Oct 25, 2005 | 51.34 | 51.57 | 50.55 | 50.83 | 434,292 | -0.82(-1.59%) |
Oct 24, 2005 | 50.65 | 51.93 | 50.56 | 51.65 | 580,895 | +1.16(+2.30%) |
Oct 21, 2005 | 50.40 | 50.65 | 49.77 | 50.49 | 431,471 | +0.37(+0.73%) |
Oct 20, 2005 | 51.11 | 51.29 | 50.04 | 50.12 | 557,295 | -0.99(-1.94%) |
Oct 19, 2005 | 50.72 | 51.29 | 50.42 | 51.11 | 1,036,479 | +0.75(+1.49%) |
Oct 18, 2005 | 50.72 | 50.72 | 49.98 | 50.37 | 632,584 | -0.33(-0.65%) |
Oct 17, 2005 | 51.46 | 51.89 | 49.68 | 50.69 | 1,253,754 | +0.90(+1.82%) |
Oct 14, 2005 | 48.56 | 49.90 | 48.56 | 49.79 | 495,858 | +1.42(+2.93%) |
Oct 13, 2005 | 48.52 | 48.58 | 47.63 | 48.37 | 523,306 | -0.23(-0.47%) |
Oct 12, 2005 | 48.14 | 49.68 | 48.00 | 48.60 | 639,767 | +0.50(+1.04%) |
Oct 11, 2005 | 48.09 | 48.81 | 48.03 | 48.10 | 371,059 | +0.01(+0.02%) |
Oct 10, 2005 | 48.22 | 48.35 | 47.81 | 48.09 | 277,172 | -0.20(-0.42%) |
Oct 07, 2005 | 47.82 | 48.60 | 47.75 | 48.29 | 454,558 | +0.51(+1.08%) |
Oct 06, 2005 | 48.40 | 48.43 | 47.17 | 47.78 | 634,380 | -0.69(-1.42%) |
Oct 05, 2005 | 49.18 | 49.38 | 48.46 | 48.46 | 472,899 | -0.73(-1.49%) |
Oct 04, 2005 | 49.51 | 49.80 | 49.20 | 49.20 | 386,451 | -0.04(-0.08%) |