Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 55.69 | 56.23 | 55.52 | 55.88 | 6,147,628 | -0.11(-0.20%) |
Dec 29, 2005 | 56.58 | 56.69 | 55.54 | 56.00 | 6,700,258 | -0.48(-0.85%) |
Dec 28, 2005 | 57.01 | 57.27 | 56.47 | 56.48 | 6,012,548 | -0.40(-0.71%) |
Dec 27, 2005 | 57.39 | 57.74 | 56.78 | 56.88 | 6,020,732 | -0.43(-0.74%) |
Dec 23, 2005 | 57.29 | 57.58 | 56.78 | 57.31 | 5,238,695 | -0.16(-0.27%) |
Dec 22, 2005 | 56.20 | 57.62 | 56.17 | 57.46 | 8,562,619 | +1.42(+2.53%) |
Dec 21, 2005 | 55.95 | 56.30 | 55.40 | 56.05 | 7,189,038 | +0.43(+0.78%) |
Dec 20, 2005 | 54.91 | 56.15 | 54.72 | 55.62 | 9,942,849 | +0.60(+1.10%) |
Dec 19, 2005 | 56.20 | 56.27 | 54.95 | 55.01 | 11,512,257 | -0.96(-1.72%) |
Dec 16, 2005 | 56.50 | 56.77 | 55.69 | 55.98 | 18,191,680 | -1.03(-1.80%) |
Dec 15, 2005 | 54.41 | 57.06 | 55.70 | 57.00 | 16,000,829 | +2.59(+4.77%) |
Dec 14, 2005 | 55.06 | 55.18 | 54.35 | 54.41 | 12,353,329 | -0.48(-0.88%) |
Dec 13, 2005 | 54.96 | 55.19 | 54.50 | 54.89 | 11,609,758 | +0.00(+0.00%) |
Dec 12, 2005 | 55.83 | 55.96 | 54.57 | 54.89 | 8,606,237 | -0.65(-1.17%) |
Dec 09, 2005 | 56.44 | 56.51 | 55.43 | 55.54 | 7,559,299 | -0.95(-1.68%) |
Dec 08, 2005 | 55.93 | 56.63 | 55.40 | 56.49 | 9,162,114 | +0.50(+0.90%) |
Dec 07, 2005 | 56.46 | 57.34 | 55.47 | 55.99 | 10,351,671 | -0.55(-0.97%) |
Dec 06, 2005 | 57.12 | 57.40 | 56.46 | 56.54 | 6,796,633 | -0.64(-1.13%) |
Dec 05, 2005 | 57.12 | 57.28 | 56.44 | 57.18 | 7,067,724 | -0.06(-0.11%) |
Dec 02, 2005 | 57.41 | 57.49 | 56.40 | 57.24 | 8,135,524 | -0.61(-1.05%) |
Dec 01, 2005 | 57.97 | 58.17 | 57.26 | 57.85 | 8,259,650 | +0.50(+0.88%) |
Nov 30, 2005 | 57.50 | 57.92 | 57.16 | 57.35 | 9,038,768 | -0.07(-0.12%) |
Nov 29, 2005 | 57.96 | 58.28 | 57.40 | 57.42 | 6,887,420 | -0.21(-0.37%) |
Nov 28, 2005 | 58.37 | 58.43 | 57.41 | 57.63 | 9,034,391 | -1.03(-1.76%) |
Nov 25, 2005 | 58.69 | 58.83 | 58.20 | 58.67 | 2,484,451 | -0.02(-0.04%) |
Nov 23, 2005 | 59.28 | 59.32 | 58.61 | 58.69 | 6,677,078 | -0.74(-1.24%) |
Nov 22, 2005 | 59.48 | 59.88 | 59.27 | 59.43 | 9,257,626 | -0.40(-0.66%) |
Nov 21, 2005 | 59.02 | 59.88 | 58.56 | 59.82 | 7,740,400 | +0.85(+1.44%) |
Nov 18, 2005 | 59.38 | 59.77 | 58.53 | 58.97 | 13,876,266 | +0.10(+0.17%) |
Nov 17, 2005 | 57.80 | 58.88 | 57.39 | 58.87 | 10,001,122 | +1.30(+2.25%) |
Nov 16, 2005 | 57.77 | 58.03 | 57.13 | 57.58 | 8,353,832 | -0.28(-0.49%) |
Nov 15, 2005 | 57.97 | 58.70 | 57.62 | 57.86 | 10,487,200 | +0.00(+0.00%) |
Nov 14, 2005 | 57.22 | 58.18 | 57.08 | 57.86 | 8,788,123 | +0.39(+0.68%) |
Nov 11, 2005 | 57.94 | 58.17 | 57.30 | 57.47 | 8,018,492 | -0.50(-0.87%) |
Nov 10, 2005 | 57.11 | 58.20 | 56.56 | 57.97 | 11,553,497 | +1.13(+1.98%) |
Nov 09, 2005 | 56.69 | 57.31 | 56.51 | 56.85 | 9,654,630 | +0.30(+0.53%) |
Nov 08, 2005 | 56.66 | 57.47 | 56.30 | 56.55 | 10,804,490 | -0.06(-0.11%) |
Nov 07, 2005 | 56.42 | 56.98 | 55.97 | 56.61 | 10,607,372 | +0.50(+0.88%) |
Nov 04, 2005 | 55.01 | 56.55 | 54.94 | 56.12 | 14,276,998 | +1.19(+2.17%) |
Nov 03, 2005 | 53.72 | 55.05 | 53.33 | 54.93 | 17,445,270 | +2.56(+4.89%) |
Nov 02, 2005 | 53.35 | 54.09 | 52.33 | 52.37 | 12,488,033 | -0.99(-1.85%) |
Nov 01, 2005 | 53.33 | 53.71 | 52.90 | 53.35 | 8,384,185 | -0.23(-0.44%) |
Oct 31, 2005 | 53.83 | 54.14 | 53.16 | 53.59 | 12,161,791 | -0.11(-0.21%) |
Oct 28, 2005 | 52.57 | 53.81 | 52.49 | 53.70 | 11,324,364 | +1.58(+3.03%) |
Oct 27, 2005 | 53.35 | 53.50 | 52.12 | 52.12 | 8,571,783 | -1.17(-2.19%) |
Oct 26, 2005 | 53.67 | 54.25 | 53.13 | 53.29 | 10,700,758 | -0.56(-1.04%) |
Oct 25, 2005 | 53.40 | 53.89 | 52.90 | 53.85 | 10,059,591 | +0.48(+0.90%) |
Oct 24, 2005 | 52.55 | 53.37 | 52.08 | 53.37 | 13,249,728 | +1.37(+2.64%) |
Oct 21, 2005 | 52.76 | 52.91 | 51.82 | 51.99 | 16,586,986 | -0.52(-0.99%) |
Oct 20, 2005 | 53.28 | 53.68 | 52.03 | 52.51 | 24,973,888 | -2.83(-5.11%) |
Oct 19, 2005 | 53.85 | 55.34 | 53.47 | 55.34 | 17,090,694 | +1.57(+2.93%) |
Oct 18, 2005 | 53.65 | 54.76 | 53.57 | 53.77 | 11,831,605 | +0.33(+0.62%) |
Oct 17, 2005 | 53.23 | 53.62 | 52.62 | 53.43 | 13,434,092 | -0.25(-0.46%) |
Oct 14, 2005 | 53.97 | 54.32 | 53.52 | 53.68 | 10,487,772 | -0.05(-0.09%) |
Oct 13, 2005 | 52.43 | 54.04 | 52.09 | 53.73 | 17,907,364 | +0.74(+1.40%) |
Oct 12, 2005 | 54.20 | 54.21 | 52.81 | 52.99 | 13,393,555 | -1.11(-2.06%) |
Oct 11, 2005 | 55.32 | 55.57 | 53.92 | 54.10 | 13,507,955 | -0.26(-0.47%) |
Oct 10, 2005 | 54.81 | 55.25 | 54.17 | 54.35 | 8,505,286 | -0.23(-0.42%) |
Oct 07, 2005 | 54.20 | 54.72 | 53.57 | 54.58 | 12,380,513 | +0.75(+1.40%) |
Oct 06, 2005 | 55.22 | 55.27 | 52.82 | 53.83 | 27,660,684 | -1.45(-2.63%) |
Oct 05, 2005 | 57.04 | 57.08 | 55.28 | 55.28 | 9,502,713 | -1.48(-2.61%) |
Oct 04, 2005 | 56.49 | 58.04 | 56.41 | 56.76 | 11,350,777 | +0.34(+0.60%) |