Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 56.09 | 56.63 | 55.91 | 56.28 | 6,104,273 | -0.11(-0.20%) |
Dec 29, 2005 | 56.98 | 57.09 | 55.94 | 56.40 | 6,653,005 | -0.49(-0.85%) |
Dec 28, 2005 | 57.42 | 57.68 | 56.87 | 56.88 | 5,970,145 | -0.41(-0.71%) |
Dec 27, 2005 | 57.80 | 58.15 | 57.18 | 57.29 | 5,978,272 | -0.43(-0.74%) |
Dec 23, 2005 | 57.70 | 57.99 | 57.18 | 57.72 | 5,201,749 | -0.16(-0.27%) |
Dec 22, 2005 | 56.60 | 58.03 | 56.57 | 57.87 | 8,502,232 | +1.43(+2.53%) |
Dec 21, 2005 | 56.35 | 56.70 | 55.79 | 56.45 | 7,138,337 | +0.44(+0.78%) |
Dec 20, 2005 | 55.30 | 56.55 | 55.10 | 56.01 | 9,872,728 | +0.61(+1.10%) |
Dec 19, 2005 | 56.60 | 56.67 | 55.34 | 55.40 | 11,431,068 | -0.97(-1.72%) |
Dec 16, 2005 | 56.90 | 57.17 | 56.09 | 56.37 | 18,063,386 | -1.03(-1.80%) |
Dec 15, 2005 | 54.80 | 57.47 | 56.10 | 57.41 | 15,887,984 | +2.61(+4.77%) |
Dec 14, 2005 | 55.45 | 55.57 | 54.74 | 54.80 | 12,266,209 | -0.49(-0.88%) |
Dec 13, 2005 | 55.35 | 55.58 | 54.88 | 55.28 | 11,527,881 | +0.00(+0.00%) |
Dec 12, 2005 | 56.22 | 56.35 | 54.96 | 55.28 | 8,545,542 | -0.66(-1.17%) |
Dec 09, 2005 | 56.84 | 56.91 | 55.82 | 55.94 | 7,505,987 | -0.96(-1.68%) |
Dec 08, 2005 | 56.33 | 57.03 | 55.80 | 56.89 | 9,097,499 | +0.51(+0.90%) |
Dec 07, 2005 | 56.86 | 57.75 | 55.87 | 56.39 | 10,278,667 | -0.55(-0.97%) |
Dec 06, 2005 | 57.53 | 57.81 | 56.86 | 56.94 | 6,748,700 | -0.65(-1.13%) |
Dec 05, 2005 | 57.52 | 57.69 | 56.84 | 57.59 | 7,017,880 | -0.06(-0.11%) |
Dec 02, 2005 | 57.82 | 57.89 | 56.80 | 57.65 | 8,078,149 | -0.61(-1.05%) |
Dec 01, 2005 | 58.38 | 58.58 | 57.67 | 58.27 | 8,201,400 | +0.51(+0.88%) |
Nov 30, 2005 | 57.91 | 58.33 | 57.57 | 57.76 | 8,975,023 | -0.07(-0.12%) |
Nov 29, 2005 | 58.37 | 58.69 | 57.81 | 57.83 | 6,838,847 | -0.21(-0.37%) |
Nov 28, 2005 | 58.79 | 58.84 | 57.82 | 58.04 | 8,970,677 | -1.04(-1.76%) |
Nov 25, 2005 | 59.11 | 59.25 | 58.61 | 59.09 | 2,466,930 | -0.02(-0.04%) |
Nov 23, 2005 | 59.70 | 59.74 | 59.02 | 59.11 | 6,629,988 | -0.74(-1.24%) |
Nov 22, 2005 | 59.91 | 60.31 | 59.69 | 59.85 | 9,192,338 | -0.40(-0.66%) |
Nov 21, 2005 | 59.44 | 60.31 | 58.98 | 60.25 | 7,685,812 | +0.86(+1.44%) |
Nov 18, 2005 | 59.81 | 60.20 | 58.95 | 59.39 | 13,778,405 | +0.10(+0.17%) |
Nov 17, 2005 | 58.21 | 59.30 | 57.80 | 59.29 | 9,930,590 | +1.31(+2.25%) |
Nov 16, 2005 | 58.18 | 58.44 | 57.54 | 57.99 | 8,294,917 | -0.29(-0.49%) |
Nov 15, 2005 | 58.38 | 59.11 | 58.03 | 58.27 | 10,413,240 | +0.00(+0.00%) |
Nov 14, 2005 | 57.63 | 58.59 | 57.49 | 58.27 | 8,726,146 | +0.39(+0.68%) |
Nov 11, 2005 | 58.35 | 58.58 | 57.71 | 57.88 | 7,961,942 | -0.51(-0.87%) |
Nov 10, 2005 | 57.52 | 58.61 | 56.96 | 58.39 | 11,472,017 | +1.13(+1.98%) |
Nov 09, 2005 | 57.09 | 57.72 | 56.92 | 57.25 | 9,586,541 | +0.30(+0.53%) |
Nov 08, 2005 | 57.06 | 57.88 | 56.70 | 56.95 | 10,728,292 | -0.06(-0.11%) |
Nov 07, 2005 | 56.82 | 57.38 | 56.37 | 57.02 | 10,532,564 | +0.50(+0.88%) |
Nov 04, 2005 | 55.40 | 56.95 | 55.33 | 56.52 | 14,176,310 | +1.20(+2.17%) |
Nov 03, 2005 | 54.10 | 55.44 | 53.70 | 55.32 | 17,322,238 | +2.58(+4.88%) |
Nov 02, 2005 | 53.73 | 54.48 | 52.70 | 52.74 | 12,399,962 | -0.99(-1.85%) |
Nov 01, 2005 | 53.70 | 54.09 | 53.28 | 53.73 | 8,325,057 | -0.24(-0.44%) |
Oct 31, 2005 | 54.21 | 54.53 | 53.54 | 53.97 | 12,076,021 | -0.11(-0.21%) |
Oct 28, 2005 | 52.95 | 54.20 | 52.86 | 54.08 | 11,244,500 | +1.59(+3.03%) |
Oct 27, 2005 | 53.73 | 53.88 | 52.49 | 52.49 | 8,511,331 | -1.18(-2.19%) |
Oct 26, 2005 | 54.05 | 54.63 | 53.51 | 53.67 | 10,625,292 | -0.56(-1.04%) |
Oct 25, 2005 | 53.78 | 54.28 | 53.28 | 54.23 | 9,988,646 | +0.49(+0.90%) |
Oct 24, 2005 | 52.93 | 53.75 | 52.45 | 53.75 | 13,156,285 | +1.38(+2.64%) |
Oct 21, 2005 | 53.13 | 53.29 | 52.19 | 52.36 | 16,470,007 | -0.52(-0.99%) |
Oct 20, 2005 | 53.65 | 54.06 | 52.40 | 52.88 | 24,797,762 | -2.85(-5.11%) |
Oct 19, 2005 | 54.23 | 55.73 | 53.85 | 55.73 | 16,970,164 | +1.58(+2.93%) |
Oct 18, 2005 | 54.03 | 55.15 | 53.95 | 54.15 | 11,748,163 | +0.34(+0.62%) |
Oct 17, 2005 | 53.61 | 54.00 | 52.99 | 53.81 | 13,339,350 | -0.25(-0.46%) |
Oct 14, 2005 | 54.35 | 54.70 | 53.90 | 54.06 | 10,413,808 | -0.05(-0.09%) |
Oct 13, 2005 | 52.81 | 54.43 | 52.46 | 54.11 | 17,781,074 | +0.75(+1.40%) |
Oct 12, 2005 | 54.58 | 54.60 | 53.18 | 53.36 | 13,299,098 | -1.12(-2.06%) |
Oct 11, 2005 | 55.72 | 55.97 | 54.30 | 54.48 | 13,412,691 | -0.26(-0.47%) |
Oct 10, 2005 | 55.20 | 55.65 | 54.55 | 54.74 | 8,445,303 | -0.23(-0.42%) |
Oct 07, 2005 | 54.58 | 55.10 | 53.95 | 54.97 | 12,293,201 | +0.76(+1.40%) |
Oct 06, 2005 | 55.61 | 55.67 | 53.19 | 54.21 | 27,465,610 | -1.46(-2.63%) |
Oct 05, 2005 | 57.44 | 57.49 | 55.67 | 55.67 | 9,435,696 | -1.49(-2.61%) |
Oct 04, 2005 | 56.89 | 58.45 | 56.81 | 57.17 | 11,270,727 | +0.34(+0.60%) |