Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 57.71 | 57.71 | 57.18 | 57.38 | 132,400 | -0.44(-0.76%) |
Dec 29, 2005 | 57.99 | 58.04 | 57.61 | 57.82 | 131,500 | -0.16(-0.28%) |
Dec 28, 2005 | 58.56 | 58.66 | 57.97 | 57.98 | 210,100 | -0.33(-0.57%) |
Dec 27, 2005 | 58.66 | 59.15 | 58.31 | 58.31 | 209,000 | -0.21(-0.36%) |
Dec 23, 2005 | 57.75 | 58.53 | 57.56 | 58.52 | 405,700 | +0.95(+1.65%) |
Dec 22, 2005 | 57.40 | 57.93 | 57.10 | 57.57 | 404,000 | +0.33(+0.58%) |
Dec 21, 2005 | 57.87 | 57.93 | 56.90 | 57.24 | 360,100 | -0.38(-0.66%) |
Dec 20, 2005 | 57.65 | 58.00 | 57.42 | 57.62 | 435,200 | -0.28(-0.48%) |
Dec 19, 2005 | 58.94 | 58.94 | 57.79 | 57.90 | 485,700 | -0.90(-1.53%) |
Dec 16, 2005 | 59.77 | 59.77 | 58.80 | 58.80 | 436,900 | -0.97(-1.62%) |
Dec 15, 2005 | 60.00 | 60.07 | 58.50 | 59.77 | 884,800 | -1.45(-2.37%) |
Dec 14, 2005 | 58.97 | 61.60 | 58.00 | 61.22 | 1,799,000 | +7.31(+13.56%) |
Dec 13, 2005 | 54.00 | 54.14 | 53.66 | 53.91 | 206,900 | +0.05(+0.09%) |
Dec 12, 2005 | 54.10 | 54.57 | 53.82 | 53.86 | 363,300 | -0.32(-0.59%) |
Dec 09, 2005 | 53.56 | 54.35 | 53.56 | 54.18 | 195,600 | +0.63(+1.18%) |
Dec 08, 2005 | 54.84 | 54.91 | 53.16 | 53.55 | 261,400 | -1.19(-2.17%) |
Dec 07, 2005 | 55.00 | 55.15 | 54.66 | 54.74 | 280,400 | -0.32(-0.58%) |
Dec 06, 2005 | 54.52 | 55.08 | 54.52 | 55.06 | 323,900 | +0.56(+1.03%) |
Dec 05, 2005 | 54.15 | 54.68 | 53.85 | 54.50 | 335,200 | +0.35(+0.65%) |
Dec 02, 2005 | 55.19 | 55.83 | 54.05 | 54.15 | 410,600 | -1.00(-1.81%) |
Dec 01, 2005 | 55.80 | 55.86 | 54.38 | 55.15 | 442,100 | -0.21(-0.38%) |
Nov 30, 2005 | 55.40 | 55.99 | 54.98 | 55.36 | 1,026,800 | +1.70(+3.17%) |
Nov 29, 2005 | 53.20 | 53.83 | 53.20 | 53.66 | 282,600 | +0.83(+1.57%) |
Nov 28, 2005 | 54.84 | 54.95 | 52.83 | 52.83 | 475,500 | -1.91(-3.49%) |
Nov 25, 2005 | 54.42 | 55.10 | 54.40 | 54.74 | 72,000 | +0.42(+0.77%) |
Nov 23, 2005 | 54.66 | 54.74 | 54.14 | 54.32 | 240,000 | -0.34(-0.62%) |
Nov 22, 2005 | 54.40 | 54.84 | 54.30 | 54.66 | 216,700 | +0.26(+0.48%) |
Nov 21, 2005 | 54.30 | 54.45 | 53.92 | 54.40 | 326,900 | -0.15(-0.27%) |
Nov 18, 2005 | 54.65 | 54.91 | 54.15 | 54.55 | 234,900 | +0.20(+0.37%) |
Nov 17, 2005 | 54.02 | 54.55 | 53.69 | 54.35 | 339,800 | +0.38(+0.70%) |
Nov 16, 2005 | 54.36 | 55.00 | 53.32 | 53.97 | 209,400 | -0.29(-0.53%) |
Nov 15, 2005 | 54.95 | 55.28 | 54.05 | 54.26 | 159,600 | -0.96(-1.74%) |
Nov 14, 2005 | 55.00 | 55.87 | 54.65 | 55.22 | 391,200 | +0.18(+0.33%) |
Nov 11, 2005 | 54.27 | 55.07 | 54.22 | 55.04 | 201,100 | +0.87(+1.61%) |
Nov 10, 2005 | 53.58 | 54.26 | 53.00 | 54.17 | 340,200 | +0.74(+1.38%) |
Nov 09, 2005 | 53.40 | 53.85 | 53.10 | 53.43 | 188,500 | +0.03(+0.06%) |
Nov 08, 2005 | 54.05 | 54.08 | 53.21 | 53.40 | 372,600 | -0.70(-1.29%) |
Nov 07, 2005 | 54.10 | 54.59 | 53.72 | 54.10 | 291,300 | +0.00(+0.00%) |
Nov 04, 2005 | 54.60 | 55.13 | 53.43 | 54.10 | 446,000 | -0.72(-1.31%) |
Nov 03, 2005 | 56.15 | 56.18 | 54.68 | 54.82 | 455,900 | -1.08(-1.93%) |
Nov 02, 2005 | 53.18 | 55.99 | 53.18 | 55.90 | 311,000 | +0.77(+1.40%) |
Nov 01, 2005 | 54.40 | 55.58 | 54.34 | 55.13 | 418,500 | +0.59(+1.08%) |
Oct 31, 2005 | 54.12 | 54.99 | 53.35 | 54.54 | 838,100 | +0.55(+1.02%) |
Oct 28, 2005 | 52.21 | 54.16 | 52.00 | 53.99 | 1,099,400 | +1.78(+3.41%) |
Oct 27, 2005 | 52.50 | 53.84 | 51.45 | 52.21 | 3,242,000 | -8.29(-13.70%) |
Oct 26, 2005 | 59.49 | 62.38 | 59.31 | 60.50 | 704,900 | +1.09(+1.83%) |
Oct 25, 2005 | 58.80 | 59.46 | 58.40 | 59.41 | 339,400 | +0.49(+0.83%) |
Oct 24, 2005 | 58.14 | 59.19 | 58.14 | 58.92 | 373,500 | +0.72(+1.24%) |
Oct 21, 2005 | 57.67 | 59.18 | 57.65 | 58.20 | 239,300 | +0.78(+1.36%) |
Oct 20, 2005 | 57.60 | 57.80 | 57.20 | 57.42 | 270,600 | -0.14(-0.24%) |
Oct 19, 2005 | 56.94 | 57.77 | 56.45 | 57.56 | 521,100 | +0.71(+1.25%) |
Oct 18, 2005 | 57.50 | 57.58 | 56.13 | 56.85 | 465,900 | -0.69(-1.20%) |
Oct 17, 2005 | 58.68 | 59.10 | 57.35 | 57.54 | 301,700 | -1.27(-2.16%) |
Oct 14, 2005 | 58.67 | 59.11 | 58.30 | 58.81 | 79,000 | +0.34(+0.58%) |
Oct 13, 2005 | 57.70 | 58.86 | 57.48 | 58.47 | 172,000 | +0.81(+1.40%) |
Oct 12, 2005 | 58.40 | 58.80 | 57.21 | 57.66 | 158,400 | -0.55(-0.94%) |
Oct 11, 2005 | 58.54 | 59.45 | 58.13 | 58.21 | 260,900 | -0.16(-0.27%) |
Oct 10, 2005 | 58.63 | 58.63 | 57.99 | 58.37 | 313,500 | -0.48(-0.82%) |
Oct 07, 2005 | 58.98 | 59.20 | 57.87 | 58.85 | 183,200 | -0.07(-0.12%) |
Oct 06, 2005 | 58.85 | 59.45 | 58.54 | 58.92 | 411,600 | -0.09(-0.15%) |
Oct 05, 2005 | 60.85 | 60.85 | 58.59 | 59.01 | 350,100 | -1.93(-3.17%) |
Oct 04, 2005 | 62.00 | 62.00 | 60.94 | 60.94 | 206,800 | -0.99(-1.60%) |