Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 65.74 | 66.91 | 65.52 | 66.61 | 1,443,507 | -0.15(-0.22%) |
Dec 29, 2005 | 66.75 | 67.28 | 66.51 | 66.76 | 734,182 | -0.14(-0.21%) |
Dec 28, 2005 | 66.91 | 67.19 | 66.66 | 66.90 | 1,040,645 | +0.57(+0.87%) |
Dec 27, 2005 | 67.03 | 67.09 | 66.32 | 66.33 | 1,378,229 | -1.04(-1.55%) |
Dec 23, 2005 | 67.23 | 67.61 | 66.95 | 67.37 | 763,975 | -0.10(-0.15%) |
Dec 22, 2005 | 67.40 | 67.51 | 67.06 | 67.47 | 1,558,881 | +0.54(+0.81%) |
Dec 21, 2005 | 67.51 | 67.58 | 66.78 | 66.93 | 2,610,533 | +0.15(+0.22%) |
Dec 20, 2005 | 66.99 | 67.33 | 66.73 | 66.78 | 1,747,123 | -0.56(-0.84%) |
Dec 19, 2005 | 67.54 | 68.00 | 67.06 | 67.34 | 1,162,851 | -0.65(-0.96%) |
Dec 16, 2005 | 68.61 | 68.69 | 67.82 | 68.00 | 1,812,970 | -0.08(-0.12%) |
Dec 15, 2005 | 68.69 | 68.84 | 67.69 | 68.08 | 1,400,051 | -1.28(-1.85%) |
Dec 14, 2005 | 68.84 | 69.48 | 69.13 | 69.36 | 1,667,614 | +1.01(+1.48%) |
Dec 13, 2005 | 68.59 | 68.82 | 68.20 | 68.35 | 1,508,215 | +0.66(+0.97%) |
Dec 12, 2005 | 67.54 | 67.81 | 67.41 | 67.69 | 1,023,377 | +0.42(+0.63%) |
Dec 09, 2005 | 67.48 | 67.79 | 67.12 | 67.27 | 1,210,101 | -0.93(-1.37%) |
Dec 08, 2005 | 67.16 | 68.43 | 66.93 | 68.20 | 1,981,857 | +1.37(+2.05%) |
Dec 07, 2005 | 67.80 | 67.93 | 66.67 | 66.83 | 1,596,833 | -1.20(-1.76%) |
Dec 06, 2005 | 68.06 | 68.39 | 67.78 | 68.03 | 1,234,011 | +0.02(+0.03%) |
Dec 05, 2005 | 68.03 | 68.50 | 67.82 | 68.01 | 910,659 | +0.35(+0.51%) |
Dec 02, 2005 | 67.63 | 67.85 | 67.25 | 67.66 | 1,000,796 | -0.04(-0.06%) |
Dec 01, 2005 | 66.98 | 68.06 | 66.85 | 67.70 | 1,050,703 | +1.99(+3.03%) |
Nov 30, 2005 | 65.91 | 66.13 | 65.38 | 65.71 | 3,532,578 | -0.51(-0.76%) |
Nov 29, 2005 | 66.39 | 66.50 | 66.11 | 66.22 | 2,803,519 | +0.09(+0.14%) |
Nov 28, 2005 | 67.30 | 67.33 | 66.13 | 66.13 | 1,704,996 | -1.44(-2.13%) |
Nov 25, 2005 | 67.57 | 67.69 | 67.30 | 67.56 | 460,548 | -0.47(-0.70%) |
Nov 23, 2005 | 68.03 | 68.44 | 67.67 | 68.04 | 777,258 | -0.55(-0.80%) |
Nov 22, 2005 | 67.49 | 68.59 | 67.49 | 68.59 | 1,322,819 | +1.34(+2.00%) |
Nov 21, 2005 | 67.22 | 67.41 | 66.67 | 67.24 | 1,030,019 | +0.35(+0.53%) |
Nov 18, 2005 | 66.74 | 66.95 | 66.13 | 66.89 | 1,801,584 | +1.02(+1.54%) |
Nov 17, 2005 | 65.77 | 66.45 | 65.54 | 65.87 | 1,684,502 | +0.47(+0.73%) |
Nov 16, 2005 | 64.91 | 65.74 | 64.59 | 65.40 | 1,774,259 | +0.08(+0.13%) |
Nov 15, 2005 | 65.54 | 66.43 | 65.19 | 65.31 | 1,875,211 | -0.22(-0.34%) |
Nov 14, 2005 | 65.47 | 65.77 | 64.91 | 65.54 | 1,477,853 | +1.19(+1.84%) |
Nov 11, 2005 | 63.75 | 64.42 | 63.75 | 64.35 | 2,987,207 | +0.10(+0.16%) |
Nov 10, 2005 | 65.62 | 65.62 | 64.14 | 64.25 | 3,517,208 | -2.37(-3.56%) |
Nov 09, 2005 | 66.66 | 67.43 | 66.16 | 66.62 | 1,834,603 | -0.14(-0.21%) |
Nov 08, 2005 | 66.26 | 66.98 | 66.22 | 66.76 | 1,505,748 | -0.25(-0.37%) |
Nov 07, 2005 | 66.93 | 67.32 | 66.61 | 67.01 | 1,007,437 | -0.81(-1.20%) |
Nov 04, 2005 | 68.48 | 68.55 | 67.32 | 67.82 | 2,716,799 | -1.42(-2.05%) |
Nov 03, 2005 | 68.06 | 69.25 | 67.94 | 69.25 | 1,937,832 | +1.69(+2.50%) |
Nov 02, 2005 | 66.50 | 67.63 | 66.50 | 67.56 | 1,793,994 | +0.90(+1.34%) |
Nov 01, 2005 | 66.41 | 66.91 | 66.11 | 66.66 | 2,802,191 | +0.25(+0.38%) |
Oct 31, 2005 | 65.78 | 66.58 | 65.66 | 66.41 | 3,320,426 | +1.13(+1.73%) |
Oct 28, 2005 | 64.99 | 65.51 | 64.22 | 65.28 | 1,838,967 | +0.99(+1.54%) |
Oct 27, 2005 | 65.35 | 65.35 | 64.29 | 64.29 | 1,857,374 | -1.26(-1.92%) |
Oct 26, 2005 | 65.79 | 66.43 | 65.41 | 65.55 | 2,532,541 | -0.15(-0.23%) |
Oct 25, 2005 | 65.38 | 66.03 | 65.06 | 65.70 | 1,433,639 | +0.31(+0.48%) |
Oct 24, 2005 | 64.24 | 65.53 | 64.17 | 65.39 | 1,451,097 | +1.68(+2.64%) |
Oct 21, 2005 | 63.49 | 64.48 | 63.39 | 63.71 | 2,021,327 | +0.37(+0.58%) |
Oct 20, 2005 | 65.01 | 65.23 | 62.98 | 63.34 | 2,623,057 | -2.53(-3.84%) |
Oct 19, 2005 | 64.35 | 65.87 | 63.76 | 65.87 | 1,896,275 | +1.56(+2.43%) |
Oct 18, 2005 | 65.22 | 65.64 | 64.26 | 64.31 | 2,120,192 | -2.28(-3.42%) |
Oct 17, 2005 | 67.40 | 67.40 | 66.23 | 66.59 | 1,161,902 | +0.45(+0.68%) |
Oct 14, 2005 | 66.06 | 66.30 | 64.83 | 66.14 | 3,053,813 | -0.37(-0.55%) |
Oct 13, 2005 | 66.37 | 66.57 | 65.34 | 66.51 | 2,366,122 | -0.92(-1.36%) |
Oct 12, 2005 | 68.07 | 68.27 | 67.15 | 67.43 | 1,223,195 | -0.85(-1.25%) |
Oct 11, 2005 | 67.92 | 68.56 | 67.76 | 68.28 | 1,118,257 | +0.54(+0.79%) |
Oct 10, 2005 | 68.35 | 68.35 | 67.35 | 67.74 | 1,511,820 | +0.03(+0.04%) |
Oct 07, 2005 | 68.11 | 68.33 | 67.62 | 67.72 | 2,685,678 | +0.60(+0.90%) |
Oct 06, 2005 | 67.27 | 68.27 | 66.66 | 67.12 | 2,342,401 | -0.24(-0.36%) |
Oct 05, 2005 | 68.64 | 68.77 | 67.36 | 67.36 | 1,948,079 | -1.95(-2.81%) |
Oct 04, 2005 | 70.59 | 70.66 | 69.31 | 69.31 | 1,639,719 | -1.51(-2.14%) |