Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 58.42 | 58.67 | 58.20 | 58.51 | 550,354 | -0.21(-0.36%) |
Dec 29, 2005 | 58.77 | 59.16 | 58.69 | 58.72 | 307,577 | -0.09(-0.15%) |
Dec 28, 2005 | 58.13 | 58.95 | 58.13 | 58.81 | 548,553 | +0.97(+1.68%) |
Dec 27, 2005 | 58.69 | 59.07 | 57.84 | 57.84 | 609,641 | -0.63(-1.08%) |
Dec 23, 2005 | 58.58 | 58.80 | 58.20 | 58.47 | 281,589 | -0.11(-0.18%) |
Dec 22, 2005 | 58.00 | 58.72 | 58.00 | 58.58 | 544,841 | +0.43(+0.73%) |
Dec 21, 2005 | 57.91 | 58.52 | 57.82 | 58.15 | 507,491 | +0.36(+0.62%) |
Dec 20, 2005 | 57.33 | 57.96 | 57.19 | 57.80 | 839,143 | +0.68(+1.18%) |
Dec 19, 2005 | 57.63 | 57.93 | 56.97 | 57.12 | 901,131 | -0.54(-0.94%) |
Dec 16, 2005 | 57.87 | 57.87 | 57.47 | 57.66 | 1,029,607 | -0.20(-0.35%) |
Dec 15, 2005 | 57.88 | 58.21 | 57.45 | 57.87 | 972,794 | -0.02(-0.03%) |
Dec 14, 2005 | 57.63 | 58.19 | 57.34 | 57.88 | 880,543 | +0.06(+0.11%) |
Dec 13, 2005 | 57.22 | 58.22 | 57.14 | 57.82 | 803,930 | +0.71(+1.25%) |
Dec 12, 2005 | 57.40 | 57.64 | 56.90 | 57.11 | 648,117 | -0.23(-0.40%) |
Dec 09, 2005 | 57.58 | 57.75 | 57.09 | 57.34 | 769,843 | -0.17(-0.29%) |
Dec 08, 2005 | 57.88 | 58.18 | 57.46 | 57.51 | 788,855 | -0.67(-1.15%) |
Dec 07, 2005 | 58.65 | 58.73 | 57.94 | 58.18 | 611,554 | -0.48(-0.82%) |
Dec 06, 2005 | 58.64 | 59.48 | 58.49 | 58.66 | 821,030 | +0.28(+0.49%) |
Dec 05, 2005 | 58.60 | 58.65 | 57.87 | 58.37 | 848,706 | -0.44(-0.76%) |
Dec 02, 2005 | 57.93 | 58.89 | 57.55 | 58.82 | 621,342 | +0.68(+1.16%) |
Dec 01, 2005 | 58.49 | 58.69 | 58.07 | 58.14 | 845,443 | +0.28(+0.48%) |
Nov 30, 2005 | 59.23 | 59.39 | 57.87 | 57.87 | 866,931 | -1.48(-2.50%) |
Nov 29, 2005 | 59.91 | 60.22 | 58.98 | 59.35 | 1,070,670 | +1.04(+1.78%) |
Nov 28, 2005 | 58.51 | 58.84 | 57.59 | 58.31 | 1,325,597 | +0.32(+0.55%) |
Nov 25, 2005 | 58.36 | 58.36 | 57.80 | 57.99 | 183,263 | -0.25(-0.43%) |
Nov 23, 2005 | 58.13 | 58.53 | 57.71 | 58.24 | 425,478 | -0.02(-0.03%) |
Nov 22, 2005 | 57.52 | 58.31 | 56.81 | 58.26 | 659,592 | +0.65(+1.13%) |
Nov 21, 2005 | 57.79 | 57.91 | 57.27 | 57.61 | 448,878 | -0.07(-0.12%) |
Nov 18, 2005 | 57.44 | 57.76 | 56.99 | 57.68 | 385,540 | +0.76(+1.33%) |
Nov 17, 2005 | 56.84 | 57.17 | 56.39 | 56.92 | 715,842 | +0.30(+0.53%) |
Nov 16, 2005 | 57.15 | 57.21 | 56.41 | 56.62 | 617,179 | -0.61(-1.07%) |
Nov 15, 2005 | 57.44 | 57.82 | 57.05 | 57.24 | 1,040,970 | -0.20(-0.36%) |
Nov 14, 2005 | 57.00 | 57.56 | 56.81 | 57.44 | 741,942 | +0.43(+0.75%) |
Nov 11, 2005 | 56.88 | 57.05 | 56.42 | 57.01 | 522,678 | +0.18(+0.31%) |
Nov 10, 2005 | 55.55 | 56.91 | 55.40 | 56.84 | 768,605 | +1.24(+2.24%) |
Nov 09, 2005 | 54.93 | 55.77 | 54.84 | 55.59 | 903,719 | +0.66(+1.20%) |
Nov 08, 2005 | 55.07 | 55.19 | 54.67 | 54.93 | 1,216,808 | -0.82(-1.47%) |
Nov 07, 2005 | 55.50 | 55.76 | 55.47 | 55.75 | 763,543 | +0.34(+0.61%) |
Nov 04, 2005 | 55.08 | 55.48 | 55.01 | 55.41 | 739,805 | +0.34(+0.61%) |
Nov 03, 2005 | 55.36 | 55.38 | 54.56 | 55.08 | 1,129,958 | -0.12(-0.21%) |
Nov 02, 2005 | 52.89 | 55.23 | 52.88 | 55.19 | 1,789,663 | +2.14(+4.04%) |
Nov 01, 2005 | 52.48 | 53.24 | 52.19 | 53.05 | 1,467,010 | +0.39(+0.74%) |
Oct 31, 2005 | 52.13 | 52.86 | 51.91 | 52.66 | 1,257,196 | +0.44(+0.85%) |
Oct 28, 2005 | 51.72 | 52.21 | 51.45 | 52.21 | 1,547,223 | +0.62(+1.21%) |
Oct 27, 2005 | 52.53 | 52.66 | 51.59 | 51.59 | 1,153,470 | -1.11(-2.11%) |
Oct 26, 2005 | 52.44 | 53.02 | 52.44 | 52.70 | 1,242,346 | +0.13(+0.25%) |
Oct 25, 2005 | 52.40 | 52.71 | 51.95 | 52.57 | 1,328,184 | -0.05(-0.10%) |
Oct 24, 2005 | 51.96 | 52.68 | 51.93 | 52.62 | 837,906 | +0.84(+1.63%) |
Oct 21, 2005 | 51.24 | 52.51 | 51.03 | 51.78 | 1,454,748 | +0.45(+0.88%) |
Oct 20, 2005 | 52.04 | 52.14 | 51.24 | 51.32 | 1,415,372 | -0.64(-1.23%) |
Oct 19, 2005 | 51.07 | 52.14 | 50.90 | 51.96 | 1,343,034 | +0.50(+0.97%) |
Oct 18, 2005 | 51.56 | 51.69 | 51.41 | 51.47 | 1,237,509 | -0.31(-0.60%) |
Oct 17, 2005 | 51.98 | 51.98 | 51.40 | 51.78 | 1,139,408 | -0.27(-0.51%) |
Oct 14, 2005 | 52.18 | 52.34 | 51.85 | 52.04 | 1,208,708 | +0.09(+0.17%) |
Oct 13, 2005 | 51.78 | 52.40 | 51.53 | 51.96 | 1,227,158 | -0.09(-0.17%) |
Oct 12, 2005 | 52.22 | 52.80 | 50.40 | 52.04 | 2,980,821 | -1.00(-1.88%) |
Oct 11, 2005 | 54.58 | 54.58 | 52.79 | 53.04 | 1,244,709 | -1.45(-2.66%) |
Oct 10, 2005 | 54.40 | 54.76 | 54.30 | 54.49 | 996,082 | +0.15(+0.28%) |
Oct 07, 2005 | 54.71 | 54.76 | 53.90 | 54.34 | 685,804 | +0.25(+0.46%) |
Oct 06, 2005 | 54.67 | 54.82 | 53.74 | 54.09 | 697,842 | -0.64(-1.17%) |
Oct 05, 2005 | 55.29 | 55.48 | 54.73 | 54.73 | 490,503 | -0.95(-1.71%) |
Oct 04, 2005 | 55.64 | 55.97 | 55.35 | 55.68 | 413,553 | -0.15(-0.27%) |