Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 52.32 | 53.01 | 51.58 | 52.29 | 114,471 | -0.12(-0.23%) |
Dec 29, 2005 | 53.08 | 53.24 | 52.26 | 52.41 | 134,037 | -0.66(-1.24%) |
Dec 28, 2005 | 53.39 | 53.75 | 52.73 | 53.06 | 173,707 | -0.23(-0.43%) |
Dec 27, 2005 | 54.51 | 54.51 | 52.73 | 53.30 | 218,458 | -1.26(-2.31%) |
Dec 23, 2005 | 54.22 | 54.72 | 53.52 | 54.55 | 151,764 | +0.33(+0.61%) |
Dec 22, 2005 | 55.83 | 56.03 | 53.68 | 54.22 | 327,742 | -1.61(-2.88%) |
Dec 21, 2005 | 55.28 | 55.92 | 54.90 | 55.83 | 176,410 | +0.65(+1.17%) |
Dec 20, 2005 | 55.03 | 55.51 | 54.07 | 55.18 | 230,024 | +0.16(+0.29%) |
Dec 19, 2005 | 53.60 | 55.53 | 52.96 | 55.03 | 437,350 | -0.33(-0.60%) |
Dec 16, 2005 | 57.26 | 57.26 | 55.32 | 55.36 | 225,376 | -1.77(-3.09%) |
Dec 15, 2005 | 57.44 | 57.44 | 56.20 | 57.13 | 199,001 | -0.31(-0.55%) |
Dec 14, 2005 | 57.26 | 57.76 | 56.96 | 57.44 | 265,479 | +0.18(+0.31%) |
Dec 13, 2005 | 58.13 | 58.41 | 57.14 | 57.26 | 122,687 | -0.85(-1.46%) |
Dec 12, 2005 | 57.73 | 58.38 | 57.43 | 58.12 | 183,652 | +0.94(+1.65%) |
Dec 09, 2005 | 58.14 | 58.14 | 56.71 | 57.17 | 104,311 | -0.97(-1.67%) |
Dec 08, 2005 | 56.99 | 58.17 | 56.66 | 58.14 | 281,802 | +1.20(+2.11%) |
Dec 07, 2005 | 57.37 | 57.54 | 56.64 | 56.94 | 125,605 | -0.24(-0.42%) |
Dec 06, 2005 | 56.52 | 57.60 | 56.35 | 57.18 | 179,004 | +0.79(+1.39%) |
Dec 05, 2005 | 56.71 | 57.11 | 55.75 | 56.40 | 169,383 | +0.43(+0.76%) |
Dec 02, 2005 | 56.20 | 56.65 | 54.86 | 55.97 | 301,475 | -0.85(-1.50%) |
Dec 01, 2005 | 54.79 | 56.90 | 54.49 | 56.82 | 221,593 | +2.26(+4.14%) |
Nov 30, 2005 | 54.64 | 55.23 | 54.12 | 54.56 | 181,058 | +0.07(+0.14%) |
Nov 29, 2005 | 54.39 | 55.23 | 54.03 | 54.49 | 104,094 | +0.11(+0.20%) |
Nov 28, 2005 | 55.51 | 55.51 | 54.27 | 54.38 | 272,722 | -1.24(-2.23%) |
Nov 25, 2005 | 55.88 | 55.91 | 55.23 | 55.62 | 40,535 | -0.28(-0.50%) |
Nov 23, 2005 | 55.69 | 56.34 | 54.92 | 55.90 | 241,807 | +0.02(+0.03%) |
Nov 22, 2005 | 54.58 | 56.05 | 54.35 | 55.88 | 354,873 | +1.62(+2.98%) |
Nov 21, 2005 | 53.18 | 54.28 | 52.73 | 54.26 | 130,686 | +1.14(+2.14%) |
Nov 18, 2005 | 53.19 | 53.19 | 52.06 | 53.12 | 185,598 | +0.54(+1.02%) |
Nov 17, 2005 | 51.34 | 52.65 | 51.34 | 52.58 | 222,025 | +1.57(+3.08%) |
Nov 16, 2005 | 50.19 | 51.16 | 49.52 | 51.01 | 176,518 | +0.70(+1.40%) |
Nov 15, 2005 | 50.17 | 51.30 | 49.61 | 50.31 | 181,490 | +0.22(+0.44%) |
Nov 14, 2005 | 50.95 | 51.02 | 49.73 | 50.09 | 124,524 | -0.58(-1.15%) |
Nov 11, 2005 | 50.10 | 50.94 | 49.22 | 50.67 | 127,119 | +0.38(+0.75%) |
Nov 10, 2005 | 52.18 | 52.19 | 49.52 | 50.29 | 232,078 | -1.89(-3.62%) |
Nov 09, 2005 | 53.11 | 54.35 | 51.84 | 52.18 | 188,732 | -0.84(-1.59%) |
Nov 08, 2005 | 52.41 | 53.64 | 51.71 | 53.02 | 123,119 | -0.04(-0.07%) |
Nov 07, 2005 | 54.17 | 54.17 | 52.55 | 53.06 | 177,599 | -1.11(-2.05%) |
Nov 04, 2005 | 55.39 | 55.39 | 53.70 | 54.17 | 157,601 | -1.22(-2.20%) |
Nov 03, 2005 | 56.11 | 56.62 | 55.10 | 55.39 | 305,258 | -0.72(-1.29%) |
Nov 02, 2005 | 56.15 | 57.36 | 55.79 | 56.11 | 318,229 | -0.05(-0.08%) |
Nov 01, 2005 | 54.73 | 56.48 | 54.15 | 56.15 | 415,623 | +1.42(+2.60%) |
Oct 31, 2005 | 53.13 | 54.73 | 52.31 | 54.73 | 362,656 | +1.37(+2.57%) |
Oct 28, 2005 | 51.71 | 53.43 | 51.08 | 53.36 | 614,841 | +3.96(+8.01%) |
Oct 27, 2005 | 50.97 | 51.11 | 48.86 | 49.40 | 489,343 | -1.48(-2.91%) |
Oct 26, 2005 | 51.90 | 53.19 | 50.04 | 50.88 | 273,803 | -1.02(-1.96%) |
Oct 25, 2005 | 50.95 | 51.90 | 50.54 | 51.90 | 174,896 | +0.90(+1.76%) |
Oct 24, 2005 | 49.30 | 51.05 | 49.30 | 51.00 | 259,534 | +1.70(+3.45%) |
Oct 21, 2005 | 48.33 | 49.71 | 48.02 | 49.30 | 244,509 | +0.88(+1.82%) |
Oct 20, 2005 | 50.86 | 50.87 | 47.76 | 48.42 | 239,104 | -2.53(-4.97%) |
Oct 19, 2005 | 48.98 | 50.96 | 48.08 | 50.96 | 184,733 | +1.79(+3.63%) |
Oct 18, 2005 | 51.02 | 51.02 | 49.07 | 49.17 | 240,510 | -2.08(-4.06%) |
Oct 17, 2005 | 52.04 | 52.22 | 50.84 | 51.25 | 132,523 | -0.32(-0.63%) |
Oct 14, 2005 | 50.27 | 51.90 | 49.11 | 51.58 | 151,548 | +1.40(+2.78%) |
Oct 13, 2005 | 51.77 | 51.78 | 49.67 | 50.18 | 229,160 | -1.68(-3.25%) |
Oct 12, 2005 | 53.50 | 53.50 | 51.25 | 51.86 | 191,327 | -0.59(-1.13%) |
Oct 11, 2005 | 52.36 | 53.49 | 52.11 | 52.45 | 245,698 | +0.51(+0.98%) |
Oct 10, 2005 | 54.25 | 52.68 | 51.21 | 51.95 | 292,935 | -0.50(-0.95%) |
Oct 07, 2005 | 53.19 | 53.24 | 52.14 | 52.44 | 483,614 | -0.25(-0.47%) |
Oct 06, 2005 | 55.00 | 55.00 | 52.14 | 52.69 | 442,214 | -2.30(-4.19%) |
Oct 05, 2005 | 58.42 | 58.43 | 55.00 | 55.00 | 294,016 | -3.47(-5.93%) |
Oct 04, 2005 | 60.77 | 60.81 | 58.47 | 58.47 | 257,805 | -2.30(-3.79%) |