Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 55.55 | 55.65 | 54.62 | 55.20 | 134,700 | -0.40(-0.72%) |
Dec 29, 2005 | 55.26 | 55.80 | 55.26 | 55.60 | 65,300 | +0.40(+0.72%) |
Dec 28, 2005 | 55.30 | 55.51 | 54.90 | 55.20 | 83,900 | -0.10(-0.18%) |
Dec 27, 2005 | 55.56 | 56.23 | 54.48 | 55.30 | 149,100 | -0.61(-1.09%) |
Dec 23, 2005 | 56.14 | 56.26 | 55.90 | 55.91 | 92,700 | -0.23(-0.41%) |
Dec 22, 2005 | 55.99 | 56.20 | 55.69 | 56.14 | 99,300 | +0.14(+0.25%) |
Dec 21, 2005 | 56.12 | 56.45 | 55.69 | 56.00 | 115,400 | +0.10(+0.18%) |
Dec 20, 2005 | 55.33 | 56.33 | 55.33 | 55.90 | 224,800 | +0.50(+0.90%) |
Dec 19, 2005 | 56.80 | 56.80 | 55.22 | 55.40 | 249,700 | -1.55(-2.72%) |
Dec 16, 2005 | 56.95 | 57.26 | 56.90 | 56.95 | 166,800 | -0.07(-0.12%) |
Dec 15, 2005 | 57.30 | 57.48 | 56.87 | 57.02 | 188,400 | -0.36(-0.63%) |
Dec 14, 2005 | 57.88 | 57.99 | 57.20 | 57.38 | 147,800 | -0.58(-1.00%) |
Dec 13, 2005 | 58.10 | 58.44 | 57.65 | 57.96 | 141,900 | -0.09(-0.16%) |
Dec 12, 2005 | 57.88 | 58.20 | 57.90 | 58.05 | 136,700 | +0.18(+0.31%) |
Dec 09, 2005 | 57.45 | 57.99 | 57.45 | 57.87 | 129,800 | +0.32(+0.56%) |
Dec 08, 2005 | 57.10 | 57.92 | 56.94 | 57.55 | 177,900 | +0.50(+0.88%) |
Dec 07, 2005 | 57.03 | 57.29 | 56.67 | 57.05 | 116,000 | +0.00(+0.00%) |
Dec 06, 2005 | 57.97 | 58.08 | 57.05 | 57.05 | 137,400 | -0.77(-1.33%) |
Dec 05, 2005 | 56.80 | 57.90 | 56.79 | 57.82 | 271,700 | +0.62(+1.08%) |
Dec 02, 2005 | 57.36 | 57.68 | 57.00 | 57.20 | 111,400 | -0.34(-0.59%) |
Dec 01, 2005 | 57.09 | 57.67 | 57.15 | 57.54 | 231,900 | +0.46(+0.81%) |
Nov 30, 2005 | 57.42 | 57.50 | 56.79 | 57.08 | 277,200 | +0.19(+0.33%) |
Nov 29, 2005 | 56.92 | 57.35 | 56.75 | 56.89 | 259,800 | +0.17(+0.30%) |
Nov 28, 2005 | 57.30 | 57.45 | 56.72 | 56.72 | 171,700 | -0.75(-1.31%) |
Nov 25, 2005 | 57.60 | 57.83 | 57.30 | 57.47 | 134,500 | -0.40(-0.69%) |
Nov 23, 2005 | 58.13 | 58.49 | 57.70 | 57.87 | 203,500 | -0.30(-0.52%) |
Nov 22, 2005 | 58.15 | 58.67 | 58.02 | 58.17 | 532,900 | -0.03(-0.05%) |
Nov 21, 2005 | 56.90 | 58.45 | 56.52 | 58.20 | 717,100 | +1.80(+3.19%) |
Nov 18, 2005 | 56.25 | 56.64 | 56.25 | 56.40 | 199,500 | +0.22(+0.39%) |
Nov 17, 2005 | 56.22 | 56.34 | 56.00 | 56.18 | 175,700 | +0.08(+0.14%) |
Nov 16, 2005 | 56.20 | 56.38 | 56.00 | 56.10 | 147,000 | -0.12(-0.21%) |
Nov 15, 2005 | 56.59 | 56.49 | 56.10 | 56.22 | 292,000 | -0.18(-0.32%) |
Nov 14, 2005 | 55.85 | 56.77 | 55.67 | 56.40 | 326,600 | +0.50(+0.89%) |
Nov 11, 2005 | 55.60 | 55.94 | 55.52 | 55.90 | 133,000 | -0.10(-0.18%) |
Nov 10, 2005 | 55.75 | 56.00 | 55.43 | 56.00 | 190,600 | +0.10(+0.18%) |
Nov 09, 2005 | 55.95 | 56.05 | 55.55 | 55.90 | 260,300 | -0.13(-0.23%) |
Nov 08, 2005 | 56.05 | 56.14 | 55.71 | 56.03 | 228,000 | -0.17(-0.30%) |
Nov 07, 2005 | 56.20 | 57.03 | 54.90 | 56.20 | 751,300 | +0.00(+0.00%) |
Nov 04, 2005 | 53.88 | 56.86 | 53.40 | 56.20 | 1,126,700 | +3.83(+7.31%) |
Nov 03, 2005 | 52.34 | 52.85 | 51.91 | 52.37 | 163,200 | +0.05(+0.10%) |
Nov 02, 2005 | 51.15 | 52.47 | 51.15 | 52.32 | 156,300 | +1.09(+2.13%) |
Nov 01, 2005 | 51.45 | 51.64 | 51.22 | 51.23 | 254,200 | -0.37(-0.72%) |
Oct 31, 2005 | 51.03 | 51.72 | 51.03 | 51.60 | 189,100 | +0.57(+1.12%) |
Oct 28, 2005 | 50.92 | 51.17 | 50.59 | 51.03 | 199,000 | +0.13(+0.26%) |
Oct 27, 2005 | 50.90 | 50.99 | 50.55 | 50.90 | 251,900 | -0.05(-0.10%) |
Oct 26, 2005 | 51.47 | 51.50 | 50.95 | 50.95 | 173,400 | -0.62(-1.20%) |
Oct 25, 2005 | 51.63 | 51.74 | 51.31 | 51.57 | 285,900 | -0.05(-0.10%) |
Oct 24, 2005 | 51.51 | 51.81 | 51.50 | 51.62 | 158,300 | +0.12(+0.23%) |
Oct 21, 2005 | 52.49 | 52.65 | 51.38 | 51.50 | 168,300 | -0.74(-1.42%) |
Oct 20, 2005 | 52.55 | 52.85 | 52.19 | 52.24 | 123,900 | -0.36(-0.68%) |
Oct 19, 2005 | 52.00 | 52.60 | 51.64 | 52.60 | 188,200 | +0.62(+1.19%) |
Oct 18, 2005 | 51.75 | 52.50 | 51.62 | 51.98 | 106,800 | +0.16(+0.31%) |
Oct 17, 2005 | 51.44 | 51.93 | 51.29 | 51.82 | 159,700 | +0.38(+0.74%) |
Oct 14, 2005 | 51.01 | 51.44 | 50.32 | 51.44 | 461,800 | +0.44(+0.86%) |
Oct 13, 2005 | 51.20 | 51.34 | 50.88 | 51.00 | 212,800 | -0.23(-0.45%) |
Oct 12, 2005 | 50.88 | 51.23 | 50.51 | 51.23 | 181,000 | +0.35(+0.69%) |
Oct 11, 2005 | 51.20 | 51.33 | 50.79 | 50.88 | 222,300 | -0.32(-0.63%) |
Oct 10, 2005 | 51.62 | 51.50 | 50.82 | 51.20 | 142,200 | -0.41(-0.79%) |
Oct 07, 2005 | 51.50 | 51.85 | 51.30 | 51.61 | 165,700 | +0.13(+0.25%) |
Oct 06, 2005 | 51.53 | 51.87 | 51.25 | 51.48 | 257,000 | -0.10(-0.19%) |
Oct 05, 2005 | 51.95 | 51.95 | 51.31 | 51.58 | 198,000 | -0.43(-0.83%) |
Oct 04, 2005 | 51.50 | 52.13 | 51.35 | 52.01 | 151,800 | +0.41(+0.79%) |