Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 54.84 | 54.90 | 54.61 | 54.72 | 17,810 | -0.44(-0.80%) |
Dec 29, 2005 | 55.34 | 55.45 | 55.16 | 55.16 | 8,057 | -0.21(-0.37%) |
Dec 28, 2005 | 55.56 | 55.56 | 55.20 | 55.37 | 1,378 | -0.11(-0.20%) |
Dec 27, 2005 | 55.99 | 55.99 | 55.48 | 55.48 | 636 | -0.28(-0.51%) |
Dec 23, 2005 | 55.82 | 56.05 | 55.74 | 55.77 | 4,876 | -0.04(-0.07%) |
Dec 22, 2005 | 55.48 | 55.86 | 55.47 | 55.80 | 5,088 | +0.55(+0.99%) |
Dec 21, 2005 | 55.46 | 55.55 | 55.22 | 55.26 | 3,286 | +0.07(+0.12%) |
Dec 20, 2005 | 55.27 | 55.27 | 54.96 | 55.19 | 6,997 | -0.10(-0.19%) |
Dec 19, 2005 | 55.74 | 55.77 | 55.16 | 55.29 | 14,736 | -0.43(-0.78%) |
Dec 16, 2005 | 55.86 | 55.88 | 55.63 | 55.73 | 12,721 | -0.47(-0.84%) |
Dec 15, 2005 | 56.60 | 56.70 | 56.20 | 56.20 | 4,876 | -0.39(-0.68%) |
Dec 14, 2005 | 56.57 | 56.68 | 56.57 | 56.59 | 1,484 | +0.03(+0.05%) |
Dec 13, 2005 | 56.28 | 56.70 | 56.28 | 56.56 | 1,272 | +0.13(+0.23%) |
Dec 12, 2005 | 56.45 | 56.46 | 56.20 | 56.43 | 6,254 | +0.26(+0.47%) |
Dec 09, 2005 | 56.00 | 56.41 | 55.95 | 56.16 | 5,724 | +0.23(+0.40%) |
Dec 08, 2005 | 56.54 | 56.54 | 55.93 | 55.93 | 5,300 | -0.09(-0.17%) |
Dec 07, 2005 | 55.90 | 56.03 | 55.77 | 56.03 | 9,117 | -0.08(-0.13%) |
Dec 06, 2005 | 56.22 | 56.61 | 56.10 | 56.10 | 12,191 | +0.23(+0.40%) |
Dec 05, 2005 | 56.23 | 56.30 | 55.84 | 55.88 | 16,644 | -0.62(-1.10%) |
Dec 02, 2005 | 56.83 | 56.93 | 56.37 | 56.50 | 13,676 | -0.53(-0.93%) |
Dec 01, 2005 | 56.95 | 57.13 | 56.85 | 57.03 | 12,721 | +0.62(+1.10%) |
Nov 30, 2005 | 56.87 | 57.00 | 56.35 | 56.41 | 5,406 | -0.37(-0.65%) |
Nov 29, 2005 | 57.01 | 57.02 | 56.70 | 56.77 | 4,346 | +0.14(+0.25%) |
Nov 28, 2005 | 57.21 | 57.21 | 56.63 | 56.63 | 11,449 | -0.55(-0.96%) |
Nov 25, 2005 | 56.99 | 57.18 | 56.89 | 57.18 | 1,378 | +0.19(+0.33%) |
Nov 23, 2005 | 56.41 | 57.30 | 56.41 | 56.99 | 35,727 | +0.39(+0.68%) |
Nov 22, 2005 | 56.27 | 56.60 | 56.08 | 56.60 | 2,120 | +0.04(+0.07%) |
Nov 21, 2005 | 56.45 | 56.57 | 56.24 | 56.57 | 8,481 | +0.15(+0.27%) |
Nov 18, 2005 | 56.48 | 56.62 | 56.22 | 56.42 | 8,481 | +0.25(+0.44%) |
Nov 17, 2005 | 55.37 | 56.17 | 55.37 | 56.17 | 4,982 | +1.04(+1.88%) |
Nov 16, 2005 | 55.27 | 55.35 | 55.12 | 55.13 | 17,174 | -0.36(-0.65%) |
Nov 15, 2005 | 56.61 | 55.85 | 55.43 | 55.49 | 11,131 | -1.25(-2.21%) |
Nov 14, 2005 | 56.78 | 56.78 | 56.53 | 56.75 | 3,604 | -0.22(-0.38%) |
Nov 11, 2005 | 56.88 | 57.19 | 56.88 | 56.96 | 4,028 | -0.09(-0.17%) |
Nov 10, 2005 | 56.78 | 57.07 | 56.37 | 57.06 | 7,739 | +0.37(+0.65%) |
Nov 09, 2005 | 56.52 | 56.69 | 56.47 | 56.69 | 3,074 | -0.01(-0.02%) |
Nov 08, 2005 | 56.15 | 56.70 | 56.15 | 56.70 | 742 | +0.36(+0.64%) |
Nov 07, 2005 | 56.28 | 56.56 | 56.22 | 56.34 | 10,601 | +0.04(+0.07%) |
Nov 04, 2005 | 56.41 | 56.41 | 55.87 | 56.30 | 7,315 | +0.02(+0.03%) |
Nov 03, 2005 | 56.46 | 56.65 | 56.12 | 56.28 | 24,065 | +0.72(+1.29%) |
Nov 02, 2005 | 54.29 | 55.59 | 54.29 | 55.57 | 23,853 | +1.31(+2.42%) |
Nov 01, 2005 | 54.12 | 54.40 | 54.12 | 54.26 | 6,679 | +0.01(+0.02%) |
Oct 31, 2005 | 53.81 | 54.39 | 53.81 | 54.25 | 4,876 | +0.50(+0.93%) |
Oct 28, 2005 | 53.50 | 53.84 | 53.47 | 53.75 | 9,541 | +0.05(+0.09%) |
Oct 27, 2005 | 54.27 | 54.32 | 53.56 | 53.70 | 9,647 | -0.52(-0.96%) |
Oct 26, 2005 | 54.33 | 54.78 | 54.22 | 54.22 | 1,060 | -0.41(-0.74%) |
Oct 25, 2005 | 54.78 | 54.78 | 54.28 | 54.62 | 1,060 | -0.14(-0.26%) |
Oct 24, 2005 | 54.47 | 54.80 | 54.27 | 54.77 | 11,979 | +0.43(+0.80%) |
Oct 21, 2005 | 54.33 | 54.33 | 53.98 | 54.33 | 5,830 | +0.74(+1.37%) |
Oct 20, 2005 | 54.43 | 54.43 | 53.58 | 53.60 | 4,770 | -1.00(-1.83%) |
Oct 19, 2005 | 53.66 | 54.60 | 53.62 | 54.60 | 17,598 | +0.88(+1.63%) |
Oct 18, 2005 | 53.79 | 53.93 | 53.72 | 53.72 | 5,300 | -0.31(-0.58%) |
Oct 17, 2005 | 54.19 | 54.35 | 53.90 | 54.03 | 4,134 | -0.26(-0.49%) |
Oct 14, 2005 | 54.41 | 54.41 | 53.87 | 54.29 | 12,721 | +0.41(+0.77%) |
Oct 13, 2005 | 53.77 | 53.88 | 53.55 | 53.88 | 18,128 | -0.06(-0.10%) |
Oct 12, 2005 | 54.66 | 55.00 | 53.77 | 53.94 | 9,753 | -0.73(-1.33%) |
Oct 11, 2005 | 55.32 | 55.38 | 54.62 | 54.66 | 24,171 | -0.59(-1.08%) |
Oct 10, 2005 | 55.74 | 55.79 | 54.83 | 55.26 | 42,300 | -0.54(-0.96%) |
Oct 07, 2005 | 56.04 | 56.10 | 55.56 | 55.79 | 20,249 | +0.00(+0.00%) |
Oct 06, 2005 | 56.31 | 56.31 | 55.79 | 55.79 | 4,134 | -0.35(-0.62%) |
Oct 05, 2005 | 56.60 | 56.63 | 56.14 | 56.14 | 4,240 | -0.71(-1.24%) |
Oct 04, 2005 | 56.93 | 57.39 | 56.85 | 56.85 | 6,254 | +0.13(+0.23%) |