Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 54.17 | 54.20 | 53.59 | 54.01 | 415,131 | -0.29(-0.53%) |
Dec 29, 2005 | 53.86 | 54.52 | 53.81 | 54.30 | 481,812 | +0.41(+0.75%) |
Dec 28, 2005 | 53.56 | 54.03 | 53.23 | 53.90 | 440,873 | +0.28(+0.52%) |
Dec 27, 2005 | 54.06 | 54.70 | 53.58 | 53.62 | 469,717 | -0.44(-0.81%) |
Dec 23, 2005 | 54.28 | 54.39 | 53.68 | 54.06 | 249,978 | -0.22(-0.40%) |
Dec 22, 2005 | 54.02 | 54.45 | 53.94 | 54.28 | 499,025 | +0.19(+0.35%) |
Dec 21, 2005 | 53.52 | 54.12 | 53.35 | 54.09 | 777,537 | +0.92(+1.72%) |
Dec 20, 2005 | 53.59 | 53.89 | 53.17 | 53.17 | 847,165 | -0.29(-0.54%) |
Dec 19, 2005 | 53.91 | 54.62 | 53.37 | 53.47 | 909,660 | -0.64(-1.18%) |
Dec 16, 2005 | 54.26 | 54.78 | 54.10 | 54.10 | 1,258,109 | -0.15(-0.27%) |
Dec 15, 2005 | 55.24 | 55.79 | 54.16 | 54.25 | 1,094,352 | -0.98(-1.77%) |
Dec 14, 2005 | 54.35 | 55.30 | 54.28 | 55.23 | 744,041 | +0.88(+1.63%) |
Dec 13, 2005 | 54.10 | 54.67 | 53.70 | 54.35 | 657,045 | +0.34(+0.62%) |
Dec 12, 2005 | 54.23 | 54.30 | 53.36 | 54.01 | 615,486 | -0.06(-0.11%) |
Dec 09, 2005 | 53.61 | 54.20 | 53.27 | 54.07 | 811,963 | +0.46(+0.85%) |
Dec 08, 2005 | 53.52 | 54.34 | 53.19 | 53.61 | 1,250,356 | +0.41(+0.76%) |
Dec 07, 2005 | 54.17 | 54.17 | 52.97 | 53.21 | 1,269,585 | -0.75(-1.40%) |
Dec 06, 2005 | 54.23 | 54.48 | 53.74 | 53.96 | 1,283,231 | +0.26(+0.48%) |
Dec 05, 2005 | 54.69 | 54.70 | 53.52 | 53.70 | 992,159 | -0.99(-1.80%) |
Dec 02, 2005 | 54.55 | 55.41 | 54.37 | 54.69 | 1,335,491 | -0.03(-0.05%) |
Dec 01, 2005 | 52.97 | 54.78 | 52.97 | 54.72 | 1,481,105 | +1.93(+3.67%) |
Nov 30, 2005 | 52.81 | 53.37 | 52.66 | 52.78 | 875,699 | +0.19(+0.37%) |
Nov 29, 2005 | 52.88 | 53.31 | 52.55 | 52.59 | 770,869 | -0.15(-0.28%) |
Nov 28, 2005 | 53.65 | 53.65 | 52.43 | 52.74 | 827,936 | -0.63(-1.17%) |
Nov 25, 2005 | 53.64 | 53.72 | 52.92 | 53.36 | 167,169 | -0.27(-0.50%) |
Nov 23, 2005 | 53.06 | 53.91 | 52.92 | 53.63 | 1,040,697 | +0.61(+1.16%) |
Nov 22, 2005 | 52.52 | 53.14 | 51.83 | 53.02 | 808,552 | +0.50(+0.96%) |
Nov 21, 2005 | 51.68 | 52.65 | 51.51 | 52.52 | 1,141,184 | +0.91(+1.76%) |
Nov 18, 2005 | 52.17 | 52.21 | 51.43 | 51.61 | 928,734 | +0.00(+0.00%) |
Nov 17, 2005 | 51.07 | 51.64 | 50.85 | 51.61 | 752,881 | +0.66(+1.30%) |
Nov 16, 2005 | 51.07 | 51.27 | 50.65 | 50.94 | 641,538 | +0.16(+0.32%) |
Nov 15, 2005 | 51.07 | 51.14 | 50.23 | 50.78 | 934,316 | -0.14(-0.28%) |
Nov 14, 2005 | 51.10 | 51.56 | 50.51 | 50.92 | 793,975 | +0.15(+0.29%) |
Nov 11, 2005 | 51.05 | 51.16 | 50.58 | 50.78 | 750,710 | -0.20(-0.39%) |
Nov 10, 2005 | 50.30 | 51.17 | 50.06 | 50.98 | 1,337,042 | +0.47(+0.93%) |
Nov 09, 2005 | 50.60 | 51.00 | 50.31 | 50.51 | 968,277 | -0.08(-0.17%) |
Nov 08, 2005 | 51.33 | 51.34 | 50.11 | 50.59 | 1,718,987 | -1.62(-3.11%) |
Nov 07, 2005 | 51.70 | 52.43 | 51.63 | 52.21 | 995,725 | +0.52(+1.00%) |
Nov 04, 2005 | 51.94 | 52.14 | 51.20 | 51.70 | 950,289 | -0.27(-0.52%) |
Nov 03, 2005 | 52.23 | 52.85 | 51.70 | 51.97 | 1,584,539 | +0.21(+0.40%) |
Nov 02, 2005 | 51.17 | 51.89 | 50.98 | 51.76 | 1,748,917 | +0.61(+1.18%) |
Nov 01, 2005 | 50.72 | 51.53 | 50.57 | 51.16 | 1,015,420 | +0.54(+1.06%) |
Oct 31, 2005 | 50.14 | 51.16 | 50.11 | 50.62 | 1,080,551 | +0.48(+0.95%) |
Oct 28, 2005 | 49.11 | 50.23 | 48.91 | 50.14 | 961,609 | +1.37(+2.80%) |
Oct 27, 2005 | 49.56 | 49.56 | 48.55 | 48.78 | 839,256 | -0.84(-1.70%) |
Oct 26, 2005 | 49.01 | 50.94 | 48.75 | 49.62 | 1,395,504 | +0.54(+1.10%) |
Oct 25, 2005 | 49.12 | 50.09 | 48.87 | 49.08 | 1,302,616 | -0.04(-0.08%) |
Oct 24, 2005 | 48.18 | 49.30 | 48.15 | 49.12 | 1,241,982 | +0.93(+1.94%) |
Oct 21, 2005 | 47.96 | 48.53 | 47.47 | 48.18 | 1,701,774 | +0.23(+0.47%) |
Oct 20, 2005 | 48.27 | 49.80 | 47.70 | 47.96 | 2,897,545 | +0.74(+1.56%) |
Oct 19, 2005 | 46.06 | 47.49 | 45.31 | 47.22 | 1,325,101 | +1.17(+2.53%) |
Oct 18, 2005 | 46.15 | 46.67 | 45.24 | 46.06 | 1,556,936 | -0.09(-0.20%) |
Oct 17, 2005 | 46.04 | 46.67 | 45.54 | 46.15 | 818,787 | +0.15(+0.32%) |
Oct 14, 2005 | 45.26 | 46.46 | 45.20 | 46.00 | 1,476,143 | +0.80(+1.77%) |
Oct 13, 2005 | 45.08 | 45.33 | 43.78 | 45.20 | 1,769,231 | -0.10(-0.21%) |
Oct 12, 2005 | 45.12 | 45.82 | 44.88 | 45.29 | 2,067,747 | +0.27(+0.60%) |
Oct 11, 2005 | 46.93 | 46.93 | 45.01 | 45.02 | 2,350,601 | -1.97(-4.19%) |
Oct 10, 2005 | 47.27 | 47.49 | 46.82 | 46.99 | 678,911 | -0.54(-1.13%) |
Oct 07, 2005 | 47.56 | 48.33 | 47.20 | 47.53 | 739,389 | +0.26(+0.56%) |
Oct 06, 2005 | 47.52 | 48.11 | 46.98 | 47.26 | 1,078,845 | -0.11(-0.23%) |
Oct 05, 2005 | 47.97 | 48.09 | 47.16 | 47.37 | 969,518 | -0.86(-1.79%) |
Oct 04, 2005 | 48.56 | 48.91 | 48.18 | 48.24 | 657,821 | -0.20(-0.41%) |