Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 58.74 | 58.99 | 58.51 | 58.83 | 547,365 | -0.21(-0.36%) |
Dec 29, 2005 | 59.09 | 59.49 | 59.01 | 59.04 | 305,907 | -0.09(-0.15%) |
Dec 28, 2005 | 58.45 | 59.27 | 58.45 | 59.13 | 545,575 | +0.97(+1.68%) |
Dec 27, 2005 | 59.01 | 59.39 | 58.16 | 58.16 | 606,331 | -0.63(-1.08%) |
Dec 23, 2005 | 58.90 | 59.12 | 58.52 | 58.79 | 280,060 | -0.11(-0.18%) |
Dec 22, 2005 | 58.32 | 59.04 | 58.32 | 58.90 | 541,883 | +0.43(+0.73%) |
Dec 21, 2005 | 58.23 | 58.84 | 58.14 | 58.47 | 504,735 | +0.36(+0.62%) |
Dec 20, 2005 | 57.65 | 58.28 | 57.50 | 58.11 | 834,587 | +0.68(+1.18%) |
Dec 19, 2005 | 57.94 | 58.24 | 57.28 | 57.43 | 896,238 | -0.55(-0.94%) |
Dec 16, 2005 | 58.18 | 58.18 | 57.78 | 57.98 | 1,024,017 | -0.21(-0.35%) |
Dec 15, 2005 | 58.20 | 58.53 | 57.76 | 58.18 | 967,512 | -0.02(-0.03%) |
Dec 14, 2005 | 57.94 | 58.50 | 57.65 | 58.20 | 875,762 | +0.06(+0.11%) |
Dec 13, 2005 | 57.53 | 58.54 | 57.45 | 58.14 | 799,565 | +0.72(+1.25%) |
Dec 12, 2005 | 57.71 | 57.96 | 57.21 | 57.42 | 644,598 | -0.23(-0.40%) |
Dec 09, 2005 | 57.90 | 58.07 | 57.40 | 57.65 | 765,663 | -0.17(-0.29%) |
Dec 08, 2005 | 58.19 | 58.49 | 57.77 | 57.82 | 784,572 | -0.67(-1.15%) |
Dec 07, 2005 | 58.97 | 59.05 | 58.25 | 58.49 | 608,233 | -0.48(-0.82%) |
Dec 06, 2005 | 58.96 | 59.81 | 58.81 | 58.98 | 816,573 | +0.29(+0.49%) |
Dec 05, 2005 | 58.91 | 58.97 | 58.18 | 58.69 | 844,098 | -0.45(-0.76%) |
Dec 02, 2005 | 58.24 | 59.21 | 57.86 | 59.14 | 617,968 | +0.68(+1.16%) |
Dec 01, 2005 | 58.81 | 59.01 | 58.39 | 58.46 | 840,853 | +0.28(+0.48%) |
Nov 30, 2005 | 59.55 | 59.71 | 58.18 | 58.18 | 862,224 | -1.49(-2.50%) |
Nov 29, 2005 | 60.24 | 60.55 | 59.30 | 59.67 | 1,064,856 | +1.05(+1.78%) |
Nov 28, 2005 | 58.83 | 59.17 | 57.91 | 58.63 | 1,318,399 | +0.32(+0.55%) |
Nov 25, 2005 | 58.67 | 58.67 | 58.11 | 58.31 | 182,268 | -0.25(-0.43%) |
Nov 23, 2005 | 58.45 | 58.85 | 58.02 | 58.56 | 423,167 | -0.02(-0.03%) |
Nov 22, 2005 | 57.83 | 58.63 | 57.12 | 58.58 | 656,010 | +0.65(+1.13%) |
Nov 21, 2005 | 58.10 | 58.23 | 57.58 | 57.92 | 446,441 | -0.07(-0.12%) |
Nov 18, 2005 | 57.75 | 58.07 | 57.30 | 57.99 | 383,446 | +0.76(+1.33%) |
Nov 17, 2005 | 57.15 | 57.48 | 56.70 | 57.23 | 711,955 | +0.30(+0.53%) |
Nov 16, 2005 | 57.46 | 57.52 | 56.72 | 56.93 | 613,828 | -0.62(-1.07%) |
Nov 15, 2005 | 57.75 | 58.14 | 57.36 | 57.55 | 1,035,317 | -0.21(-0.36%) |
Nov 14, 2005 | 57.32 | 57.87 | 57.12 | 57.75 | 737,914 | +0.43(+0.75%) |
Nov 11, 2005 | 57.19 | 57.36 | 56.73 | 57.32 | 519,840 | +0.18(+0.31%) |
Nov 10, 2005 | 55.85 | 57.22 | 55.70 | 57.15 | 764,432 | +1.25(+2.24%) |
Nov 09, 2005 | 55.23 | 56.07 | 55.14 | 55.89 | 898,812 | +0.66(+1.20%) |
Nov 08, 2005 | 55.37 | 55.49 | 54.96 | 55.23 | 1,210,202 | -0.82(-1.47%) |
Nov 07, 2005 | 55.80 | 56.06 | 55.77 | 56.06 | 759,397 | +0.34(+0.61%) |
Nov 04, 2005 | 55.38 | 55.79 | 55.31 | 55.72 | 735,788 | +0.34(+0.61%) |
Nov 03, 2005 | 55.66 | 55.68 | 54.86 | 55.38 | 1,123,822 | -0.12(-0.21%) |
Nov 02, 2005 | 53.18 | 55.53 | 53.17 | 55.49 | 1,779,945 | +2.15(+4.04%) |
Nov 01, 2005 | 52.77 | 53.53 | 52.48 | 53.34 | 1,459,045 | +0.39(+0.74%) |
Oct 31, 2005 | 52.42 | 53.15 | 52.19 | 52.94 | 1,250,370 | +0.45(+0.85%) |
Oct 28, 2005 | 52.00 | 52.50 | 51.73 | 52.50 | 1,538,822 | +0.63(+1.21%) |
Oct 27, 2005 | 52.82 | 52.94 | 51.87 | 51.87 | 1,147,207 | -1.12(-2.11%) |
Oct 26, 2005 | 52.72 | 53.31 | 52.72 | 52.99 | 1,235,601 | +0.13(+0.25%) |
Oct 25, 2005 | 52.69 | 53.00 | 52.23 | 52.86 | 1,320,973 | -0.05(-0.10%) |
Oct 24, 2005 | 52.25 | 52.97 | 52.21 | 52.91 | 833,356 | +0.85(+1.63%) |
Oct 21, 2005 | 51.52 | 52.79 | 51.31 | 52.06 | 1,446,849 | +0.46(+0.88%) |
Oct 20, 2005 | 52.33 | 52.43 | 51.52 | 51.60 | 1,407,687 | -0.64(-1.23%) |
Oct 19, 2005 | 51.35 | 52.43 | 51.18 | 52.25 | 1,335,742 | +0.50(+0.97%) |
Oct 18, 2005 | 51.84 | 51.97 | 51.69 | 51.75 | 1,230,789 | -0.31(-0.60%) |
Oct 17, 2005 | 52.27 | 52.27 | 51.68 | 52.06 | 1,133,221 | -0.27(-0.51%) |
Oct 14, 2005 | 52.46 | 52.62 | 52.13 | 52.33 | 1,202,145 | +0.09(+0.17%) |
Oct 13, 2005 | 52.06 | 52.69 | 51.81 | 52.24 | 1,220,495 | -0.09(-0.17%) |
Oct 12, 2005 | 52.51 | 53.09 | 50.67 | 52.33 | 2,964,636 | -1.00(-1.88%) |
Oct 11, 2005 | 54.88 | 54.88 | 53.08 | 53.33 | 1,237,950 | -1.46(-2.66%) |
Oct 10, 2005 | 54.70 | 55.05 | 54.60 | 54.79 | 990,673 | +0.15(+0.28%) |
Oct 07, 2005 | 55.01 | 55.05 | 54.20 | 54.63 | 682,081 | +0.25(+0.46%) |
Oct 06, 2005 | 54.96 | 55.12 | 54.04 | 54.38 | 694,053 | -0.64(-1.17%) |
Oct 05, 2005 | 55.59 | 55.78 | 55.03 | 55.03 | 487,840 | -0.96(-1.71%) |
Oct 04, 2005 | 55.95 | 56.28 | 55.65 | 55.98 | 411,307 | -0.15(-0.27%) |