Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 53.40 | 53.68 | 53.04 | 53.38 | 1,176,467 | -0.38(-0.70%) |
Dec 29, 2005 | 53.41 | 54.95 | 53.07 | 53.75 | 1,655,125 | +0.23(+0.42%) |
Dec 28, 2005 | 53.88 | 54.08 | 53.39 | 53.53 | 1,174,181 | -0.56(-1.04%) |
Dec 27, 2005 | 54.06 | 54.81 | 53.90 | 54.09 | 1,248,489 | +0.16(+0.29%) |
Dec 23, 2005 | 54.47 | 54.80 | 53.55 | 53.93 | 1,707,827 | -0.54(-1.00%) |
Dec 22, 2005 | 54.10 | 54.95 | 53.80 | 54.47 | 1,420,883 | +0.50(+0.92%) |
Dec 21, 2005 | 54.36 | 54.53 | 53.61 | 53.97 | 1,555,667 | -0.33(-0.61%) |
Dec 20, 2005 | 54.29 | 54.78 | 53.74 | 54.30 | 1,642,207 | +0.31(+0.57%) |
Dec 19, 2005 | 54.99 | 55.20 | 53.75 | 54.00 | 2,222,724 | -0.98(-1.78%) |
Dec 16, 2005 | 55.76 | 55.86 | 54.88 | 54.98 | 3,604,168 | +0.21(+0.38%) |
Dec 15, 2005 | 54.19 | 54.97 | 53.60 | 54.77 | 7,187,759 | +1.78(+3.35%) |
Dec 14, 2005 | 51.72 | 53.97 | 51.52 | 52.99 | 3,431,430 | +1.28(+2.47%) |
Dec 13, 2005 | 50.73 | 52.04 | 50.48 | 51.71 | 2,366,539 | +0.88(+1.74%) |
Dec 12, 2005 | 50.73 | 51.17 | 50.56 | 50.83 | 1,903,428 | +0.27(+0.54%) |
Dec 09, 2005 | 50.24 | 50.62 | 49.71 | 50.56 | 1,469,698 | +0.39(+0.78%) |
Dec 08, 2005 | 49.67 | 50.70 | 48.64 | 50.17 | 2,605,697 | +0.67(+1.36%) |
Dec 07, 2005 | 50.91 | 50.92 | 49.20 | 49.49 | 2,279,427 | -1.56(-3.05%) |
Dec 06, 2005 | 51.07 | 51.51 | 50.95 | 51.05 | 1,179,782 | +0.20(+0.40%) |
Dec 05, 2005 | 51.43 | 51.44 | 50.61 | 50.85 | 1,354,464 | -0.68(-1.32%) |
Dec 02, 2005 | 51.17 | 51.75 | 50.99 | 51.53 | 1,070,150 | +0.34(+0.67%) |
Dec 01, 2005 | 51.07 | 51.32 | 50.66 | 51.19 | 1,249,289 | +0.73(+1.46%) |
Nov 30, 2005 | 50.66 | 51.30 | 49.90 | 50.45 | 1,894,397 | +0.21(+0.42%) |
Nov 29, 2005 | 50.65 | 52.31 | 50.22 | 50.24 | 3,298,019 | -0.18(-0.36%) |
Nov 28, 2005 | 51.83 | 51.84 | 50.35 | 50.43 | 2,317,381 | -1.54(-2.96%) |
Nov 25, 2005 | 52.28 | 52.36 | 51.70 | 51.97 | 590,691 | +0.26(+0.51%) |
Nov 23, 2005 | 51.61 | 52.37 | 51.36 | 51.71 | 1,809,457 | +0.01(+0.02%) |
Nov 22, 2005 | 49.86 | 52.13 | 49.47 | 51.70 | 2,587,062 | +1.51(+3.02%) |
Nov 21, 2005 | 49.54 | 50.30 | 49.34 | 50.18 | 1,796,653 | +0.41(+0.83%) |
Nov 18, 2005 | 50.52 | 50.52 | 49.25 | 49.77 | 2,458,224 | -0.21(-0.42%) |
Nov 17, 2005 | 48.45 | 50.64 | 48.18 | 49.98 | 3,663,043 | +1.54(+3.18%) |
Nov 16, 2005 | 48.50 | 48.81 | 47.57 | 48.44 | 2,483,031 | +0.33(+0.69%) |
Nov 15, 2005 | 48.39 | 49.07 | 47.68 | 48.11 | 2,111,377 | -0.32(-0.67%) |
Nov 14, 2005 | 48.74 | 49.09 | 48.25 | 48.43 | 1,441,690 | -0.48(-0.98%) |
Nov 11, 2005 | 49.11 | 50.01 | 48.59 | 48.92 | 1,687,478 | -0.31(-0.64%) |
Nov 10, 2005 | 47.67 | 49.23 | 47.33 | 49.23 | 2,783,007 | +1.56(+3.27%) |
Nov 09, 2005 | 48.40 | 48.87 | 47.59 | 47.67 | 3,650,810 | -0.70(-1.45%) |
Nov 08, 2005 | 48.34 | 49.13 | 48.00 | 48.37 | 5,722,633 | -2.67(-5.23%) |
Nov 07, 2005 | 50.59 | 51.37 | 49.97 | 51.04 | 2,371,683 | +0.45(+0.90%) |
Nov 04, 2005 | 51.07 | 51.50 | 50.07 | 50.59 | 2,008,946 | -0.13(-0.26%) |
Nov 03, 2005 | 51.83 | 52.55 | 50.34 | 50.72 | 3,867,676 | -0.59(-1.14%) |
Nov 02, 2005 | 49.83 | 51.83 | 49.49 | 51.30 | 4,091,743 | +1.48(+2.97%) |
Nov 01, 2005 | 49.12 | 49.90 | 48.12 | 49.83 | 3,348,205 | +1.21(+2.48%) |
Oct 31, 2005 | 48.32 | 49.53 | 48.16 | 48.62 | 2,989,469 | +0.40(+0.83%) |
Oct 28, 2005 | 47.28 | 48.22 | 47.06 | 48.22 | 2,933,452 | +1.57(+3.36%) |
Oct 27, 2005 | 48.57 | 48.57 | 46.40 | 46.65 | 5,067,122 | -1.85(-3.81%) |
Oct 26, 2005 | 49.42 | 49.51 | 48.46 | 48.50 | 3,606,797 | -1.19(-2.39%) |
Oct 25, 2005 | 50.55 | 50.80 | 49.43 | 49.69 | 3,588,506 | -0.87(-1.71%) |
Oct 24, 2005 | 49.16 | 50.66 | 49.03 | 50.55 | 4,236,015 | +2.06(+4.24%) |
Oct 21, 2005 | 49.04 | 49.72 | 48.22 | 48.50 | 5,392,134 | -0.17(-0.34%) |
Oct 20, 2005 | 48.99 | 49.64 | 48.20 | 48.66 | 4,952,573 | -0.58(-1.17%) |
Oct 19, 2005 | 46.45 | 49.30 | 45.78 | 49.24 | 5,869,420 | +2.13(+4.53%) |
Oct 18, 2005 | 48.92 | 48.92 | 47.09 | 47.10 | 4,962,290 | -1.81(-3.70%) |
Oct 17, 2005 | 48.80 | 49.59 | 48.35 | 48.92 | 2,482,459 | +0.11(+0.22%) |
Oct 14, 2005 | 48.15 | 49.69 | 48.05 | 48.81 | 3,660,413 | +0.67(+1.40%) |
Oct 13, 2005 | 47.36 | 48.23 | 46.48 | 48.14 | 3,749,240 | +0.59(+1.23%) |
Oct 12, 2005 | 48.02 | 48.64 | 47.27 | 47.55 | 4,274,884 | -0.95(-1.97%) |
Oct 11, 2005 | 49.25 | 49.67 | 47.97 | 48.50 | 4,753,542 | +0.30(+0.62%) |
Oct 10, 2005 | 50.05 | 50.11 | 48.10 | 48.21 | 4,523,530 | -2.18(-4.32%) |
Oct 07, 2005 | 50.05 | 51.01 | 49.86 | 50.38 | 3,678,133 | +0.39(+0.79%) |
Oct 06, 2005 | 50.58 | 50.65 | 49.32 | 49.99 | 4,278,428 | -0.41(-0.82%) |
Oct 05, 2005 | 51.83 | 51.83 | 49.17 | 50.40 | 5,884,739 | -1.48(-2.85%) |
Oct 04, 2005 | 52.59 | 53.67 | 51.88 | 51.88 | 6,881,952 | -2.09(-3.87%) |