Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 63.52 | 64.14 | 63.49 | 63.82 | 2,459,817 | +0.19(+0.29%) |
Dec 29, 2005 | 63.57 | 64.12 | 63.37 | 63.64 | 4,326,998 | -0.15(-0.23%) |
Dec 28, 2005 | 63.65 | 63.89 | 63.31 | 63.79 | 4,377,510 | +0.61(+0.97%) |
Dec 27, 2005 | 63.86 | 63.97 | 63.05 | 63.17 | 6,285,343 | -0.87(-1.36%) |
Dec 23, 2005 | 64.13 | 64.33 | 63.60 | 64.05 | 3,713,563 | -0.21(-0.32%) |
Dec 22, 2005 | 64.28 | 64.44 | 64.18 | 64.25 | 8,128,349 | +0.13(+0.21%) |
Dec 21, 2005 | 63.97 | 64.43 | 63.94 | 64.12 | 8,105,524 | +0.17(+0.27%) |
Dec 20, 2005 | 63.94 | 64.37 | 63.86 | 63.95 | 13,569,714 | +0.02(+0.03%) |
Dec 19, 2005 | 63.17 | 64.25 | 63.17 | 63.93 | 14,173,019 | +0.92(+1.46%) |
Dec 16, 2005 | 63.74 | 63.97 | 63.01 | 63.01 | 10,309,541 | -0.73(-1.14%) |
Dec 15, 2005 | 63.70 | 63.93 | 63.28 | 63.74 | 14,242,034 | +0.04(+0.06%) |
Dec 14, 2005 | 63.61 | 63.77 | 62.94 | 63.70 | 18,098,624 | -0.03(-0.05%) |
Dec 13, 2005 | 63.82 | 64.16 | 63.49 | 63.73 | 44,031,712 | +2.64(+4.33%) |
Dec 12, 2005 | 61.34 | 61.64 | 59.97 | 61.08 | 19,006,080 | +4.75(+8.42%) |
Dec 09, 2005 | 56.99 | 57.01 | 55.84 | 56.34 | 3,814,316 | -1.00(-1.74%) |
Dec 08, 2005 | 56.56 | 57.35 | 56.00 | 57.34 | 4,256,768 | +0.96(+1.71%) |
Dec 07, 2005 | 56.35 | 57.28 | 55.89 | 56.38 | 4,444,769 | +0.43(+0.77%) |
Dec 06, 2005 | 55.35 | 56.56 | 54.95 | 55.95 | 3,323,785 | +0.50(+0.89%) |
Dec 05, 2005 | 56.26 | 56.46 | 55.18 | 55.45 | 4,614,537 | +0.43(+0.78%) |
Dec 02, 2005 | 54.95 | 55.53 | 54.18 | 55.02 | 4,610,890 | +0.40(+0.73%) |
Dec 01, 2005 | 54.83 | 54.93 | 53.42 | 54.62 | 5,399,361 | +1.13(+2.10%) |
Nov 30, 2005 | 53.34 | 53.92 | 52.90 | 53.50 | 5,255,119 | +0.65(+1.23%) |
Nov 29, 2005 | 52.72 | 53.30 | 52.43 | 52.84 | 5,134,511 | +0.92(+1.77%) |
Nov 28, 2005 | 53.07 | 53.52 | 51.73 | 51.93 | 3,988,001 | -2.24(-4.13%) |
Nov 25, 2005 | 53.99 | 54.24 | 53.61 | 54.16 | 1,446,339 | +0.73(+1.37%) |
Nov 23, 2005 | 54.05 | 54.55 | 53.26 | 53.43 | 3,402,118 | -1.38(-2.53%) |
Nov 22, 2005 | 54.05 | 55.01 | 53.55 | 54.81 | 4,099,560 | +1.84(+3.48%) |
Nov 21, 2005 | 51.61 | 52.97 | 50.61 | 52.97 | 4,622,100 | +1.72(+3.35%) |
Nov 18, 2005 | 52.35 | 52.35 | 50.63 | 51.25 | 4,343,880 | -0.78(-1.49%) |
Nov 17, 2005 | 52.48 | 52.79 | 51.47 | 52.03 | 4,838,734 | +0.26(+0.50%) |
Nov 16, 2005 | 50.54 | 51.93 | 50.05 | 51.77 | 4,815,774 | +1.33(+2.64%) |
Nov 15, 2005 | 49.38 | 51.71 | 49.33 | 50.44 | 4,944,349 | +0.98(+1.98%) |
Nov 14, 2005 | 50.61 | 50.82 | 48.94 | 49.46 | 4,749,595 | -0.01(-0.03%) |
Nov 11, 2005 | 49.10 | 49.62 | 48.53 | 49.47 | 5,402,872 | +1.11(+2.30%) |
Nov 10, 2005 | 49.94 | 50.04 | 47.94 | 48.36 | 10,012,818 | -2.60(-5.10%) |
Nov 09, 2005 | 51.83 | 52.56 | 50.42 | 50.96 | 7,690,085 | -0.90(-1.74%) |
Nov 08, 2005 | 51.57 | 52.37 | 51.02 | 51.87 | 6,142,857 | +0.36(+0.69%) |
Nov 07, 2005 | 53.64 | 53.22 | 51.31 | 51.51 | 7,710,479 | -2.13(-3.98%) |
Nov 04, 2005 | 55.35 | 55.35 | 53.09 | 53.64 | 4,658,701 | -1.81(-3.27%) |
Nov 03, 2005 | 54.94 | 55.80 | 54.64 | 55.46 | 5,473,913 | +1.07(+1.96%) |
Nov 02, 2005 | 53.53 | 54.48 | 52.98 | 54.39 | 5,394,634 | +0.90(+1.69%) |
Nov 01, 2005 | 53.17 | 53.87 | 52.59 | 53.49 | 4,362,788 | +0.01(+0.03%) |
Oct 31, 2005 | 53.20 | 54.92 | 52.41 | 53.47 | 5,310,628 | +0.27(+0.52%) |
Oct 28, 2005 | 51.76 | 53.82 | 50.79 | 53.20 | 5,918,795 | +2.39(+4.71%) |
Oct 27, 2005 | 53.20 | 53.40 | 50.43 | 50.81 | 4,656,810 | -1.75(-3.32%) |
Oct 26, 2005 | 53.47 | 55.04 | 52.43 | 52.56 | 4,889,921 | -0.92(-1.72%) |
Oct 25, 2005 | 52.05 | 54.20 | 51.47 | 53.47 | 6,486,850 | +2.36(+4.62%) |
Oct 24, 2005 | 48.32 | 51.12 | 48.28 | 51.11 | 4,954,479 | +2.48(+5.10%) |
Oct 21, 2005 | 48.24 | 49.51 | 47.54 | 48.63 | 5,702,972 | +0.48(+1.00%) |
Oct 20, 2005 | 50.83 | 50.93 | 47.40 | 48.15 | 7,838,109 | -3.04(-5.93%) |
Oct 19, 2005 | 49.61 | 51.46 | 48.18 | 51.19 | 7,442,253 | +1.49(+2.99%) |
Oct 18, 2005 | 51.83 | 52.70 | 49.62 | 49.70 | 5,933,246 | -2.87(-5.46%) |
Oct 17, 2005 | 53.13 | 53.50 | 52.29 | 52.57 | 4,274,460 | +0.70(+1.34%) |
Oct 14, 2005 | 50.16 | 52.33 | 49.05 | 51.87 | 6,658,509 | +1.25(+2.47%) |
Oct 13, 2005 | 51.81 | 51.98 | 48.87 | 50.62 | 9,034,861 | -1.98(-3.76%) |
Oct 12, 2005 | 53.90 | 53.98 | 52.05 | 52.60 | 3,981,789 | -1.02(-1.91%) |
Oct 11, 2005 | 53.24 | 54.56 | 52.87 | 53.62 | 5,146,262 | +1.52(+2.91%) |
Oct 10, 2005 | 53.83 | 54.04 | 51.64 | 52.10 | 5,260,926 | -1.75(-3.26%) |
Oct 07, 2005 | 52.56 | 53.98 | 52.13 | 53.86 | 5,384,099 | +1.84(+3.54%) |
Oct 06, 2005 | 54.42 | 53.34 | 50.75 | 52.01 | 12,912,250 | -2.87(-5.22%) |
Oct 05, 2005 | 58.29 | 58.63 | 54.88 | 54.88 | 6,762,369 | -3.27(-5.62%) |
Oct 04, 2005 | 61.27 | 60.53 | 58.15 | 58.15 | 4,888,300 | -3.12(-5.10%) |