Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 62.78 | 62.78 | 61.49 | 61.82 | 339,423 | -1.06(-1.69%) |
Dec 29, 2005 | 62.76 | 63.26 | 62.03 | 62.88 | 308,687 | +0.14(+0.22%) |
Dec 28, 2005 | 63.08 | 63.57 | 62.67 | 62.75 | 215,154 | -0.75(-1.18%) |
Dec 27, 2005 | 63.57 | 64.47 | 63.37 | 63.49 | 232,253 | -0.08(-0.12%) |
Dec 23, 2005 | 64.65 | 64.95 | 63.49 | 63.57 | 501,044 | -1.23(-1.90%) |
Dec 22, 2005 | 64.54 | 65.18 | 64.30 | 64.80 | 320,798 | +0.26(+0.40%) |
Dec 21, 2005 | 65.91 | 65.96 | 64.08 | 64.54 | 435,398 | -1.37(-2.07%) |
Dec 20, 2005 | 65.77 | 66.05 | 64.92 | 65.91 | 376,266 | +0.23(+0.34%) |
Dec 19, 2005 | 67.38 | 67.59 | 65.41 | 65.68 | 332,197 | -1.95(-2.88%) |
Dec 16, 2005 | 69.47 | 69.47 | 67.30 | 67.63 | 289,655 | -0.61(-0.89%) |
Dec 15, 2005 | 69.96 | 70.55 | 67.57 | 68.24 | 508,881 | -1.08(-1.56%) |
Dec 14, 2005 | 69.54 | 70.05 | 69.07 | 69.32 | 430,106 | -0.32(-0.47%) |
Dec 13, 2005 | 67.98 | 70.64 | 67.75 | 69.64 | 565,875 | +1.67(+2.46%) |
Dec 12, 2005 | 67.07 | 68.27 | 67.11 | 67.97 | 357,947 | +0.91(+1.36%) |
Dec 09, 2005 | 66.72 | 67.12 | 65.44 | 67.06 | 365,580 | +0.42(+0.63%) |
Dec 08, 2005 | 65.44 | 67.06 | 64.41 | 66.64 | 548,675 | +1.10(+1.68%) |
Dec 07, 2005 | 67.07 | 67.12 | 65.02 | 65.54 | 474,175 | -1.51(-2.26%) |
Dec 06, 2005 | 66.91 | 67.75 | 66.79 | 67.05 | 470,715 | +0.74(+1.11%) |
Dec 05, 2005 | 66.17 | 66.42 | 65.38 | 66.31 | 460,028 | -1.01(-1.50%) |
Dec 02, 2005 | 66.32 | 68.04 | 66.22 | 67.32 | 285,889 | +1.00(+1.51%) |
Dec 01, 2005 | 65.83 | 66.59 | 65.35 | 66.32 | 446,797 | +1.01(+1.55%) |
Nov 30, 2005 | 64.54 | 65.80 | 63.78 | 65.31 | 358,557 | +1.14(+1.78%) |
Nov 29, 2005 | 64.85 | 66.56 | 63.87 | 64.17 | 603,533 | -0.32(-0.50%) |
Nov 28, 2005 | 66.96 | 66.96 | 64.14 | 64.49 | 816,652 | -2.46(-3.67%) |
Nov 25, 2005 | 67.12 | 67.49 | 66.76 | 66.95 | 88,850 | -0.07(-0.10%) |
Nov 23, 2005 | 66.63 | 67.94 | 66.62 | 67.02 | 542,976 | +0.40(+0.60%) |
Nov 22, 2005 | 64.06 | 66.63 | 63.43 | 66.62 | 555,901 | +2.46(+3.83%) |
Nov 21, 2005 | 62.07 | 64.33 | 61.90 | 64.16 | 461,860 | +2.09(+3.37%) |
Nov 18, 2005 | 62.92 | 63.33 | 60.92 | 62.07 | 637,119 | +0.36(+0.59%) |
Nov 17, 2005 | 58.71 | 61.96 | 58.58 | 61.70 | 584,399 | +2.26(+3.80%) |
Nov 16, 2005 | 59.27 | 59.59 | 57.48 | 59.44 | 409,954 | +0.69(+1.17%) |
Nov 15, 2005 | 59.25 | 59.54 | 57.84 | 58.76 | 580,022 | -0.49(-0.83%) |
Nov 14, 2005 | 58.22 | 59.25 | 57.74 | 59.25 | 363,137 | +0.88(+1.52%) |
Nov 11, 2005 | 59.20 | 60.08 | 57.76 | 58.36 | 279,375 | -0.54(-0.92%) |
Nov 10, 2005 | 56.99 | 59.05 | 56.29 | 58.90 | 412,600 | +1.97(+3.47%) |
Nov 09, 2005 | 58.14 | 58.85 | 56.76 | 56.93 | 902,755 | -0.32(-0.57%) |
Nov 08, 2005 | 61.61 | 61.62 | 57.25 | 57.25 | 1,466,188 | -7.25(-11.24%) |
Nov 07, 2005 | 62.87 | 65.08 | 62.18 | 64.50 | 523,231 | +1.64(+2.61%) |
Nov 04, 2005 | 63.67 | 63.89 | 61.71 | 62.86 | 586,536 | -0.56(-0.88%) |
Nov 03, 2005 | 66.30 | 66.79 | 63.06 | 63.42 | 651,266 | -1.90(-2.90%) |
Nov 02, 2005 | 62.33 | 65.84 | 61.90 | 65.32 | 757,927 | +3.10(+4.97%) |
Nov 01, 2005 | 61.40 | 62.49 | 60.67 | 62.22 | 621,954 | +1.04(+1.70%) |
Oct 31, 2005 | 60.36 | 62.96 | 60.36 | 61.18 | 653,607 | +1.30(+2.17%) |
Oct 28, 2005 | 58.21 | 59.98 | 57.88 | 59.89 | 809,222 | +1.76(+3.03%) |
Oct 27, 2005 | 61.00 | 61.00 | 57.78 | 58.13 | 680,170 | -2.84(-4.66%) |
Oct 26, 2005 | 63.67 | 63.68 | 60.92 | 60.97 | 726,377 | -2.90(-4.54%) |
Oct 25, 2005 | 64.47 | 64.65 | 62.39 | 63.87 | 427,154 | -0.60(-0.93%) |
Oct 24, 2005 | 63.62 | 64.60 | 62.39 | 64.47 | 654,828 | +1.42(+2.26%) |
Oct 21, 2005 | 62.52 | 63.42 | 61.65 | 63.04 | 766,375 | +1.49(+2.43%) |
Oct 20, 2005 | 61.41 | 63.12 | 61.05 | 61.55 | 828,255 | -1.03(-1.65%) |
Oct 19, 2005 | 60.23 | 62.88 | 58.02 | 62.58 | 881,076 | +1.81(+2.97%) |
Oct 18, 2005 | 61.41 | 61.70 | 59.96 | 60.77 | 849,017 | -0.30(-0.50%) |
Oct 17, 2005 | 60.33 | 61.10 | 59.51 | 61.08 | 536,869 | +1.00(+1.67%) |
Oct 14, 2005 | 61.43 | 61.65 | 59.07 | 60.07 | 829,883 | -0.47(-0.78%) |
Oct 13, 2005 | 60.92 | 61.09 | 58.60 | 60.54 | 766,476 | -0.59(-0.96%) |
Oct 12, 2005 | 61.82 | 62.07 | 59.85 | 61.13 | 737,979 | -1.18(-1.89%) |
Oct 11, 2005 | 65.09 | 65.42 | 61.71 | 62.31 | 765,255 | -1.39(-2.17%) |
Oct 10, 2005 | 66.00 | 66.00 | 62.59 | 63.70 | 707,344 | -2.13(-3.24%) |
Oct 07, 2005 | 64.60 | 66.41 | 63.91 | 65.83 | 927,690 | +1.67(+2.60%) |
Oct 06, 2005 | 68.28 | 68.28 | 63.41 | 64.16 | 1,191,494 | -3.43(-5.07%) |
Oct 05, 2005 | 71.38 | 71.53 | 67.27 | 67.59 | 917,614 | -3.79(-5.31%) |
Oct 04, 2005 | 72.32 | 73.98 | 71.38 | 71.38 | 444,965 | -3.80(-5.06%) |