Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 51.78 | 51.91 | 51.46 | 51.78 | 122,202 | +0.00(+0.00%) |
Dec 29, 2005 | 52.16 | 52.21 | 51.71 | 51.78 | 139,459 | -0.32(-0.62%) |
Dec 28, 2005 | 51.87 | 52.20 | 51.75 | 52.10 | 139,304 | +0.03(+0.05%) |
Dec 27, 2005 | 52.62 | 52.74 | 51.81 | 52.07 | 173,042 | -0.52(-0.99%) |
Dec 23, 2005 | 52.48 | 52.77 | 52.41 | 52.59 | 97,948 | +0.23(+0.44%) |
Dec 22, 2005 | 51.94 | 52.36 | 51.58 | 52.36 | 103,389 | +0.52(+1.00%) |
Dec 21, 2005 | 51.81 | 52.26 | 51.64 | 51.84 | 212,843 | +0.12(+0.22%) |
Dec 20, 2005 | 51.87 | 52.03 | 51.29 | 51.73 | 239,273 | -0.26(-0.51%) |
Dec 19, 2005 | 53.00 | 53.00 | 51.99 | 51.99 | 203,048 | -1.07(-2.02%) |
Dec 16, 2005 | 53.22 | 53.35 | 52.92 | 53.06 | 290,269 | -0.18(-0.34%) |
Dec 15, 2005 | 53.80 | 53.90 | 53.19 | 53.24 | 115,516 | -0.49(-0.91%) |
Dec 14, 2005 | 53.77 | 54.00 | 53.62 | 53.73 | 127,021 | -0.10(-0.19%) |
Dec 13, 2005 | 53.32 | 53.90 | 53.15 | 53.84 | 112,407 | +0.51(+0.95%) |
Dec 12, 2005 | 53.64 | 53.64 | 53.19 | 53.33 | 91,107 | -0.15(-0.28%) |
Dec 09, 2005 | 53.44 | 53.71 | 53.10 | 53.48 | 73,228 | +0.01(+0.02%) |
Dec 08, 2005 | 52.97 | 53.89 | 52.97 | 53.46 | 125,311 | +0.59(+1.11%) |
Dec 07, 2005 | 53.42 | 53.54 | 52.71 | 52.88 | 119,248 | -0.53(-1.00%) |
Dec 06, 2005 | 53.56 | 53.93 | 53.35 | 53.41 | 89,397 | +0.01(+0.02%) |
Dec 05, 2005 | 54.07 | 54.08 | 53.13 | 53.40 | 141,169 | -0.75(-1.38%) |
Dec 02, 2005 | 54.54 | 54.54 | 53.74 | 54.14 | 218,440 | -0.37(-0.67%) |
Dec 01, 2005 | 54.03 | 54.54 | 54.10 | 54.51 | 206,002 | +0.48(+0.89%) |
Nov 30, 2005 | 54.16 | 54.38 | 53.84 | 54.03 | 326,494 | -0.19(-0.36%) |
Nov 29, 2005 | 54.00 | 54.35 | 53.95 | 54.22 | 90,019 | +0.33(+0.61%) |
Nov 28, 2005 | 54.64 | 54.64 | 53.87 | 53.89 | 121,269 | -0.71(-1.31%) |
Nov 25, 2005 | 54.58 | 54.67 | 54.18 | 54.61 | 45,864 | +0.07(+0.13%) |
Nov 23, 2005 | 53.94 | 54.61 | 53.75 | 54.54 | 172,575 | +0.43(+0.80%) |
Nov 22, 2005 | 53.87 | 54.25 | 53.45 | 54.11 | 218,129 | +0.10(+0.19%) |
Nov 21, 2005 | 53.80 | 54.14 | 53.01 | 54.00 | 131,686 | +0.08(+0.14%) |
Nov 18, 2005 | 54.16 | 54.16 | 53.56 | 53.93 | 102,612 | +0.03(+0.05%) |
Nov 17, 2005 | 53.10 | 54.11 | 52.81 | 53.90 | 104,167 | +0.90(+1.70%) |
Nov 16, 2005 | 53.42 | 53.43 | 52.57 | 53.00 | 120,647 | -0.35(-0.66%) |
Nov 15, 2005 | 52.74 | 53.53 | 52.52 | 53.35 | 267,414 | +0.59(+1.12%) |
Nov 14, 2005 | 53.26 | 53.35 | 52.48 | 52.76 | 87,842 | -0.43(-0.81%) |
Nov 11, 2005 | 52.79 | 53.33 | 52.63 | 53.19 | 79,291 | +0.33(+0.63%) |
Nov 10, 2005 | 52.00 | 52.97 | 51.91 | 52.86 | 352,924 | +0.89(+1.72%) |
Nov 09, 2005 | 51.36 | 52.49 | 51.36 | 51.96 | 245,492 | +0.51(+1.00%) |
Nov 08, 2005 | 51.71 | 51.81 | 51.29 | 51.45 | 226,213 | -0.51(-0.99%) |
Nov 07, 2005 | 51.71 | 52.10 | 51.52 | 51.96 | 146,145 | +0.26(+0.50%) |
Nov 04, 2005 | 51.80 | 51.93 | 51.20 | 51.71 | 97,015 | -0.13(-0.26%) |
Nov 03, 2005 | 51.89 | 52.66 | 51.71 | 51.84 | 179,416 | +0.11(+0.21%) |
Nov 02, 2005 | 51.31 | 51.73 | 50.98 | 51.73 | 237,874 | +0.34(+0.66%) |
Nov 01, 2005 | 51.42 | 51.77 | 50.49 | 51.39 | 294,777 | -0.61(-1.17%) |
Oct 31, 2005 | 52.07 | 53.03 | 51.96 | 52.00 | 222,638 | +0.03(+0.06%) |
Oct 28, 2005 | 50.79 | 52.17 | 50.79 | 51.97 | 186,568 | +1.34(+2.64%) |
Oct 27, 2005 | 51.01 | 51.19 | 50.63 | 50.63 | 150,964 | -0.54(-1.06%) |
Oct 26, 2005 | 51.46 | 51.85 | 50.91 | 51.17 | 144,590 | -0.80(-1.53%) |
Oct 25, 2005 | 52.26 | 52.29 | 51.42 | 51.97 | 164,024 | -0.45(-0.86%) |
Oct 24, 2005 | 51.93 | 52.54 | 51.93 | 52.42 | 187,812 | +0.66(+1.27%) |
Oct 21, 2005 | 51.39 | 52.15 | 51.33 | 51.76 | 214,708 | +0.47(+0.92%) |
Oct 20, 2005 | 51.71 | 52.10 | 50.95 | 51.29 | 242,538 | -0.55(-1.05%) |
Oct 19, 2005 | 50.47 | 51.90 | 50.18 | 51.84 | 147,077 | +1.21(+2.39%) |
Oct 18, 2005 | 51.13 | 51.30 | 50.63 | 50.63 | 164,646 | -0.66(-1.29%) |
Oct 17, 2005 | 50.94 | 51.43 | 50.43 | 51.29 | 177,706 | +0.35(+0.69%) |
Oct 14, 2005 | 50.07 | 50.94 | 49.80 | 50.94 | 161,847 | +1.29(+2.60%) |
Oct 13, 2005 | 49.69 | 49.72 | 48.90 | 49.65 | 244,715 | -0.17(-0.34%) |
Oct 12, 2005 | 50.47 | 50.59 | 49.40 | 49.82 | 268,191 | -0.82(-1.61%) |
Oct 11, 2005 | 50.94 | 51.19 | 50.49 | 50.63 | 147,699 | -0.17(-0.34%) |
Oct 10, 2005 | 52.52 | 51.24 | 50.62 | 50.81 | 242,383 | -0.46(-0.90%) |
Oct 07, 2005 | 51.58 | 51.81 | 50.77 | 51.27 | 201,960 | -0.38(-0.73%) |
Oct 06, 2005 | 51.81 | 51.91 | 51.10 | 51.65 | 196,518 | -0.23(-0.43%) |
Oct 05, 2005 | 52.48 | 52.54 | 51.69 | 51.87 | 180,349 | -0.77(-1.47%) |
Oct 04, 2005 | 53.84 | 53.84 | 52.54 | 52.65 | 121,891 | -1.06(-1.98%) |