Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 62.89 | 63.08 | 62.29 | 62.73 | 170,895 | -0.33(-0.52%) |
Dec 29, 2005 | 63.94 | 63.94 | 62.85 | 63.06 | 273,757 | -0.88(-1.38%) |
Dec 28, 2005 | 63.97 | 64.43 | 63.57 | 63.94 | 191,000 | -0.10(-0.16%) |
Dec 27, 2005 | 64.35 | 65.24 | 63.68 | 64.04 | 332,500 | -0.21(-0.33%) |
Dec 23, 2005 | 64.23 | 64.81 | 63.87 | 64.25 | 110,168 | +0.05(+0.08%) |
Dec 22, 2005 | 64.49 | 65.70 | 63.60 | 64.20 | 502,936 | -0.03(-0.05%) |
Dec 21, 2005 | 62.38 | 65.15 | 62.11 | 64.23 | 844,373 | +1.86(+2.98%) |
Dec 20, 2005 | 61.42 | 63.25 | 61.25 | 62.37 | 378,325 | +0.88(+1.43%) |
Dec 19, 2005 | 62.30 | 62.49 | 60.96 | 61.49 | 485,783 | -0.81(-1.30%) |
Dec 16, 2005 | 61.95 | 63.42 | 61.25 | 62.30 | 645,765 | +0.50(+0.81%) |
Dec 15, 2005 | 61.23 | 62.20 | 61.23 | 61.80 | 362,767 | +0.55(+0.90%) |
Dec 14, 2005 | 62.55 | 62.66 | 61.19 | 61.25 | 430,826 | -1.35(-2.16%) |
Dec 13, 2005 | 61.85 | 63.17 | 61.42 | 62.60 | 353,835 | +0.69(+1.11%) |
Dec 12, 2005 | 62.17 | 62.25 | 61.10 | 61.91 | 457,472 | -0.10(-0.16%) |
Dec 09, 2005 | 62.64 | 62.64 | 61.57 | 62.01 | 298,491 | -0.58(-0.93%) |
Dec 08, 2005 | 61.44 | 63.29 | 61.22 | 62.59 | 677,688 | +1.07(+1.74%) |
Dec 07, 2005 | 61.14 | 61.52 | 59.90 | 61.52 | 1,109,818 | +0.79(+1.30%) |
Dec 06, 2005 | 62.00 | 62.00 | 60.46 | 60.73 | 419,898 | -1.23(-1.99%) |
Dec 05, 2005 | 60.97 | 62.04 | 59.68 | 61.96 | 510,179 | +1.17(+1.92%) |
Dec 02, 2005 | 59.75 | 61.10 | 59.75 | 60.79 | 752,150 | +1.33(+2.24%) |
Dec 01, 2005 | 59.50 | 59.80 | 59.21 | 59.46 | 482,600 | -0.25(-0.42%) |
Nov 30, 2005 | 59.74 | 60.37 | 59.29 | 59.71 | 533,584 | -0.03(-0.05%) |
Nov 29, 2005 | 60.52 | 60.52 | 59.40 | 59.74 | 494,400 | -0.35(-0.58%) |
Nov 28, 2005 | 61.34 | 61.68 | 60.00 | 60.09 | 533,648 | -1.84(-2.97%) |
Nov 25, 2005 | 62.19 | 62.45 | 61.70 | 61.93 | 139,407 | -0.09(-0.15%) |
Nov 23, 2005 | 61.87 | 62.87 | 61.50 | 62.02 | 409,966 | +0.05(+0.08%) |
Nov 22, 2005 | 60.85 | 62.85 | 60.58 | 61.97 | 641,625 | +0.99(+1.62%) |
Nov 21, 2005 | 59.68 | 60.98 | 59.10 | 60.98 | 491,343 | +1.31(+2.20%) |
Nov 18, 2005 | 58.00 | 60.14 | 57.87 | 59.67 | 914,626 | +2.29(+3.99%) |
Nov 17, 2005 | 56.20 | 57.57 | 55.92 | 57.38 | 532,150 | +1.57(+2.81%) |
Nov 16, 2005 | 55.90 | 56.19 | 55.29 | 55.81 | 391,509 | +0.09(+0.16%) |
Nov 15, 2005 | 56.02 | 56.30 | 55.00 | 55.72 | 360,406 | -0.42(-0.75%) |
Nov 14, 2005 | 56.33 | 56.62 | 55.73 | 56.14 | 293,436 | +0.09(+0.16%) |
Nov 11, 2005 | 54.79 | 56.48 | 54.79 | 56.05 | 456,917 | +0.94(+1.71%) |
Nov 10, 2005 | 54.72 | 55.42 | 53.19 | 55.11 | 433,250 | +0.20(+0.36%) |
Nov 09, 2005 | 55.45 | 55.75 | 54.75 | 54.91 | 511,734 | -0.80(-1.44%) |
Nov 08, 2005 | 55.25 | 56.20 | 54.86 | 55.71 | 758,648 | +0.29(+0.52%) |
Nov 07, 2005 | 56.50 | 56.67 | 55.16 | 55.42 | 1,112,263 | -1.51(-2.65%) |
Nov 04, 2005 | 57.72 | 59.78 | 56.69 | 56.93 | 1,337,241 | -0.93(-1.61%) |
Nov 03, 2005 | 56.39 | 58.00 | 56.38 | 57.86 | 931,197 | +1.84(+3.28%) |
Nov 02, 2005 | 54.29 | 56.24 | 53.94 | 56.02 | 1,040,307 | +1.88(+3.47%) |
Nov 01, 2005 | 52.61 | 55.13 | 51.96 | 54.14 | 1,022,520 | +1.32(+2.50%) |
Oct 31, 2005 | 51.68 | 52.98 | 51.41 | 52.82 | 529,736 | +1.45(+2.82%) |
Oct 28, 2005 | 51.23 | 52.50 | 51.09 | 51.37 | 794,455 | +0.37(+0.73%) |
Oct 27, 2005 | 51.17 | 51.61 | 50.17 | 51.00 | 634,816 | -0.25(-0.49%) |
Oct 26, 2005 | 49.73 | 52.17 | 49.70 | 51.25 | 960,354 | +1.21(+2.42%) |
Oct 25, 2005 | 49.50 | 50.74 | 48.25 | 50.04 | 1,035,781 | +1.06(+2.16%) |
Oct 24, 2005 | 46.79 | 48.98 | 46.76 | 48.98 | 521,851 | +2.43(+5.22%) |
Oct 21, 2005 | 46.48 | 47.44 | 46.41 | 46.55 | 395,794 | +0.07(+0.15%) |
Oct 20, 2005 | 46.24 | 46.93 | 46.00 | 46.48 | 249,626 | +0.11(+0.24%) |
Oct 19, 2005 | 46.09 | 46.50 | 44.64 | 46.37 | 427,521 | +0.07(+0.15%) |
Oct 18, 2005 | 46.52 | 46.82 | 46.05 | 46.30 | 229,766 | -0.14(-0.30%) |
Oct 17, 2005 | 46.39 | 47.48 | 46.20 | 46.44 | 222,803 | -0.07(-0.15%) |
Oct 14, 2005 | 45.95 | 46.66 | 45.09 | 46.51 | 748,851 | +1.89(+4.24%) |
Oct 13, 2005 | 43.55 | 44.90 | 43.52 | 44.62 | 553,566 | +0.86(+1.97%) |
Oct 12, 2005 | 44.35 | 45.22 | 43.31 | 43.76 | 589,435 | -0.77(-1.73%) |
Oct 11, 2005 | 45.98 | 46.65 | 44.39 | 44.53 | 808,439 | -1.32(-2.88%) |
Oct 10, 2005 | 45.62 | 46.34 | 45.50 | 45.85 | 379,633 | -0.20(-0.43%) |
Oct 07, 2005 | 46.33 | 46.84 | 45.89 | 46.05 | 317,640 | +0.05(+0.11%) |
Oct 06, 2005 | 47.66 | 48.38 | 45.60 | 46.00 | 473,311 | -1.65(-3.46%) |
Oct 05, 2005 | 49.24 | 49.45 | 47.65 | 47.65 | 305,964 | -1.82(-3.68%) |
Oct 04, 2005 | 49.67 | 50.63 | 49.23 | 49.47 | 300,486 | -0.13(-0.26%) |