Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 66.45 | 66.50 | 65.95 | 66.45 | 2,089 | +0.15(+0.23%) |
Dec 29, 2005 | 66.30 | 66.80 | 66.30 | 66.30 | 4,114 | -0.60(-0.90%) |
Dec 28, 2005 | 66.90 | 67.20 | 66.90 | 66.90 | 13,022 | -0.65(-0.96%) |
Dec 23, 2005 | 67.55 | 68.00 | 67.55 | 67.55 | 2,621 | -0.35(-0.52%) |
Dec 22, 2005 | 67.85 | 68.00 | 67.40 | 67.90 | 11,429 | +0.05(+0.07%) |
Dec 21, 2005 | 67.15 | 67.85 | 67.20 | 67.85 | 1,712 | +0.70(+1.04%) |
Dec 20, 2005 | 67.15 | 67.20 | 66.50 | 67.15 | 2,524 | +1.39(+2.11%) |
Dec 19, 2005 | 65.76 | 65.90 | 65.65 | 65.76 | 34,577 | +0.04(+0.06%) |
Dec 16, 2005 | 65.72 | 65.80 | 65.25 | 65.72 | 55,148 | +0.62(+0.95%) |
Dec 15, 2005 | 65.10 | 65.50 | 64.97 | 65.10 | 16,643 | -0.75(-1.14%) |
Dec 14, 2005 | 65.85 | 66.00 | 65.55 | 65.85 | 7,121 | -0.05(-0.08%) |
Dec 13, 2005 | 65.90 | 66.05 | 65.40 | 65.90 | 9,358 | +0.60(+0.92%) |
Dec 12, 2005 | 65.30 | 65.40 | 64.90 | 65.30 | 4,161 | +1.70(+2.67%) |
Dec 09, 2005 | 63.60 | 64.00 | 63.57 | 63.60 | 2,737 | +3.25(+5.39%) |
Dec 08, 2005 | 60.35 | 61.14 | 60.35 | 60.35 | 84,236 | -0.90(-1.47%) |
Dec 07, 2005 | 61.25 | 61.50 | 61.05 | 61.25 | 2,151 | +0.30(+0.49%) |
Dec 06, 2005 | 60.95 | 61.25 | 60.50 | 60.95 | 9,348 | -0.70(-1.14%) |
Dec 05, 2005 | 61.65 | 62.00 | 61.30 | 61.65 | 19,578 | +2.00(+3.35%) |
Dec 02, 2005 | 59.65 | 60.20 | 59.65 | 59.65 | 18,406 | +1.81(+3.13%) |
Dec 01, 2005 | 55.75 | 57.84 | 55.85 | 57.84 | 9,158 | +2.09(+3.75%) |
Nov 30, 2005 | 55.75 | 56.25 | 55.75 | 55.75 | 4,215 | +1.00(+1.83%) |
Nov 29, 2005 | 54.75 | 54.75 | 54.75 | 54.75 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 54.75 | 55.15 | 54.55 | 54.75 | 5,091 | +0.10(+0.18%) |
Nov 25, 2005 | 54.65 | 54.75 | 54.60 | 54.65 | 4,839 | -1.95(-3.45%) |
Nov 23, 2005 | 56.60 | 56.60 | 56.15 | 56.60 | 15,853 | +1.20(+2.17%) |
Nov 22, 2005 | 55.40 | 55.75 | 55.30 | 55.40 | 3,941 | -1.25(-2.21%) |
Nov 21, 2005 | 56.65 | 56.65 | 56.00 | 56.65 | 4,261 | +0.65(+1.16%) |
Nov 18, 2005 | 56.00 | 56.25 | 55.65 | 56.00 | 28,420 | -0.35(-0.62%) |
Nov 17, 2005 | 56.35 | 56.35 | 55.75 | 56.35 | 5,163 | +1.80(+3.30%) |
Nov 16, 2005 | 54.55 | 54.65 | 54.10 | 54.55 | 21,847 | +0.90(+1.68%) |
Nov 15, 2005 | 53.65 | 53.70 | 53.30 | 53.65 | 5,230 | -0.75(-1.38%) |
Nov 14, 2005 | 54.40 | 54.40 | 54.00 | 54.40 | 2,618 | -1.70(-3.03%) |
Nov 11, 2005 | 56.10 | 56.10 | 55.65 | 56.10 | 551 | +0.65(+1.17%) |
Nov 10, 2005 | 55.45 | 55.45 | 54.90 | 55.45 | 11,464 | -1.00(-1.77%) |
Nov 09, 2005 | 56.45 | 56.55 | 56.10 | 56.45 | 2,170 | +0.65(+1.16%) |
Nov 08, 2005 | 56.15 | 56.00 | 55.65 | 55.80 | 1,743 | -0.35(-0.62%) |
Nov 07, 2005 | 56.15 | 56.15 | 55.50 | 56.15 | 3,044 | -0.20(-0.35%) |
Nov 04, 2005 | 56.35 | 57.00 | 56.28 | 56.35 | 90,275 | -0.15(-0.27%) |
Nov 03, 2005 | 56.50 | 56.51 | 55.80 | 56.50 | 8,671 | +0.30(+0.53%) |
Nov 02, 2005 | 56.20 | 56.20 | 55.66 | 56.20 | 6,248 | +3.20(+6.04%) |
Nov 01, 2005 | 53.00 | 53.40 | 52.80 | 53.00 | 5,397 | -0.30(-0.56%) |
Oct 31, 2005 | 51.30 | 53.30 | 52.75 | 53.30 | 44,228 | +2.00(+3.90%) |
Oct 28, 2005 | 51.30 | 51.70 | 51.00 | 51.30 | 7,001 | -0.20(-0.39%) |
Oct 27, 2005 | 51.50 | 51.95 | 51.50 | 51.50 | 7,744 | +0.85(+1.68%) |
Oct 26, 2005 | 50.65 | 50.65 | 50.35 | 50.65 | 2,305 | +1.25(+2.53%) |
Oct 25, 2005 | 49.40 | 49.50 | 49.10 | 49.40 | 7,841 | -0.10(-0.20%) |
Oct 24, 2005 | 49.50 | 49.50 | 48.90 | 49.50 | 10,063 | -0.70(-1.39%) |
Oct 21, 2005 | 50.20 | 50.90 | 50.14 | 50.20 | 165,570 | +0.75(+1.52%) |
Oct 20, 2005 | 49.45 | 49.85 | 49.45 | 49.45 | 61,822 | +0.35(+0.71%) |
Oct 19, 2005 | 49.10 | 49.10 | 48.55 | 49.10 | 5,820 | -0.20(-0.41%) |
Oct 18, 2005 | 49.30 | 49.83 | 49.30 | 49.30 | 10,688 | -1.10(-2.18%) |
Oct 17, 2005 | 50.40 | 50.45 | 50.25 | 50.40 | 4,028 | -0.50(-0.98%) |
Oct 14, 2005 | 50.90 | 50.90 | 50.45 | 50.90 | 2,509 | -0.85(-1.64%) |
Oct 13, 2005 | 51.90 | 51.75 | 51.24 | 51.75 | 47,724 | -0.15(-0.29%) |
Oct 12, 2005 | 51.90 | 52.55 | 51.85 | 51.90 | 8,858 | -1.10(-2.08%) |
Oct 11, 2005 | 53.00 | 53.20 | 52.70 | 53.00 | 7,280 | +2.60(+5.16%) |
Oct 10, 2005 | 50.70 | 50.75 | 50.40 | 50.40 | 16,918 | -0.30(-0.59%) |
Oct 07, 2005 | 50.70 | 50.70 | 50.30 | 50.70 | 13,142 | -0.05(-0.10%) |
Oct 06, 2005 | 50.75 | 50.75 | 50.75 | 50.75 | 0 | -1.80(-3.43%) |
Oct 05, 2005 | 52.55 | 52.55 | 52.55 | 52.55 | 0 | -0.95(-1.78%) |
Oct 04, 2005 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | +0.00(+0.00%) |