Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 69.10 | 69.24 | 68.91 | 69.12 | 205,183 | -0.03(-0.04%) |
Dec 29, 2005 | 69.00 | 69.17 | 68.92 | 69.15 | 269,502 | +0.16(+0.23%) |
Dec 28, 2005 | 69.19 | 69.19 | 68.91 | 68.99 | 2,030,003 | -0.51(-0.73%) |
Dec 27, 2005 | 69.31 | 69.50 | 69.27 | 69.50 | 297,006 | +0.18(+0.26%) |
Dec 23, 2005 | 68.97 | 69.37 | 68.97 | 69.32 | 224,537 | +0.18(+0.26%) |
Dec 22, 2005 | 69.06 | 69.16 | 68.99 | 69.15 | 249,130 | +0.18(+0.26%) |
Dec 21, 2005 | 68.99 | 69.01 | 68.81 | 68.97 | 261,062 | -0.03(-0.04%) |
Dec 20, 2005 | 68.99 | 69.07 | 68.88 | 68.99 | 206,929 | +0.02(+0.03%) |
Dec 19, 2005 | 69.02 | 69.13 | 68.90 | 68.97 | 286,237 | +0.05(+0.08%) |
Dec 16, 2005 | 69.11 | 69.12 | 68.85 | 68.92 | 1,134,037 | -0.01(-0.01%) |
Dec 15, 2005 | 68.99 | 69.02 | 68.73 | 68.93 | 437,287 | -0.12(-0.18%) |
Dec 14, 2005 | 68.88 | 69.06 | 68.82 | 69.05 | 294,241 | +0.24(+0.35%) |
Dec 13, 2005 | 68.55 | 68.81 | 68.51 | 68.81 | 221,481 | +0.26(+0.38%) |
Dec 12, 2005 | 68.75 | 68.78 | 68.51 | 68.55 | 178,116 | -0.14(-0.21%) |
Dec 09, 2005 | 68.82 | 68.84 | 68.53 | 68.69 | 255,824 | -0.23(-0.34%) |
Dec 08, 2005 | 68.72 | 68.93 | 68.65 | 68.93 | 199,507 | +0.35(+0.51%) |
Dec 07, 2005 | 68.72 | 68.76 | 68.49 | 68.57 | 292,204 | -0.14(-0.21%) |
Dec 06, 2005 | 68.62 | 68.72 | 68.49 | 68.72 | 270,667 | +0.17(+0.25%) |
Dec 05, 2005 | 68.58 | 68.62 | 68.28 | 68.55 | 449,074 | +0.04(+0.06%) |
Dec 02, 2005 | 68.61 | 68.64 | 68.44 | 68.51 | 220,753 | -0.01(-0.02%) |
Dec 01, 2005 | 68.65 | 68.79 | 68.39 | 68.52 | 757,722 | -0.35(-0.51%) |
Nov 30, 2005 | 69.02 | 69.08 | 68.77 | 68.87 | 230,212 | -0.17(-0.25%) |
Nov 29, 2005 | 69.27 | 69.29 | 68.93 | 69.04 | 282,890 | -0.09(-0.13%) |
Nov 28, 2005 | 69.06 | 69.30 | 69.06 | 69.13 | 307,629 | -0.08(-0.11%) |
Nov 25, 2005 | 69.17 | 69.21 | 69.08 | 69.21 | 45,402 | +0.05(+0.08%) |
Nov 23, 2005 | 69.23 | 69.25 | 68.97 | 69.15 | 335,278 | -0.04(-0.06%) |
Nov 22, 2005 | 69.06 | 69.23 | 68.93 | 69.19 | 294,968 | +0.16(+0.24%) |
Nov 21, 2005 | 69.02 | 69.07 | 68.88 | 69.03 | 282,308 | +0.23(+0.34%) |
Nov 18, 2005 | 68.95 | 68.99 | 68.70 | 68.79 | 185,246 | -0.05(-0.08%) |
Nov 17, 2005 | 68.88 | 69.04 | 68.73 | 68.85 | 399,597 | +0.05(+0.07%) |
Nov 16, 2005 | 68.78 | 68.93 | 68.65 | 68.80 | 218,279 | +0.16(+0.23%) |
Nov 15, 2005 | 68.62 | 68.74 | 68.51 | 68.64 | 304,282 | +0.07(+0.10%) |
Nov 14, 2005 | 68.71 | 68.72 | 68.43 | 68.57 | 772,128 | -0.27(-0.40%) |
Nov 11, 2005 | 68.60 | 68.86 | 68.60 | 68.85 | 113,214 | +0.14(+0.20%) |
Nov 10, 2005 | 68.54 | 68.73 | 68.40 | 68.71 | 258,588 | +0.21(+0.30%) |
Nov 09, 2005 | 68.64 | 68.64 | 68.42 | 68.51 | 192,959 | -0.21(-0.30%) |
Nov 08, 2005 | 68.64 | 68.73 | 68.49 | 68.71 | 249,275 | +0.23(+0.33%) |
Nov 07, 2005 | 68.51 | 68.54 | 68.27 | 68.49 | 186,702 | +0.08(+0.11%) |
Nov 04, 2005 | 68.44 | 68.52 | 68.31 | 68.41 | 176,370 | +0.01(+0.02%) |
Nov 03, 2005 | 68.57 | 68.61 | 68.27 | 68.40 | 230,067 | -0.18(-0.26%) |
Nov 02, 2005 | 68.64 | 68.70 | 68.49 | 68.57 | 152,504 | -0.06(-0.09%) |
Nov 01, 2005 | 68.77 | 68.79 | 68.56 | 68.64 | 631,556 | -0.23(-0.33%) |
Oct 31, 2005 | 68.79 | 69.01 | 68.76 | 68.86 | 132,859 | -0.02(-0.03%) |
Oct 28, 2005 | 69.06 | 69.06 | 68.75 | 68.88 | 124,710 | -0.10(-0.14%) |
Oct 27, 2005 | 68.99 | 69.03 | 68.75 | 68.98 | 106,375 | +0.16(+0.23%) |
Oct 26, 2005 | 68.98 | 69.00 | 68.74 | 68.82 | 196,306 | -0.21(-0.30%) |
Oct 25, 2005 | 69.21 | 69.38 | 68.96 | 69.03 | 700,824 | -0.32(-0.46%) |
Oct 24, 2005 | 69.45 | 69.48 | 69.22 | 69.34 | 199,216 | -0.10(-0.15%) |
Oct 21, 2005 | 69.37 | 69.54 | 69.22 | 69.45 | 415,896 | +0.16(+0.24%) |
Oct 20, 2005 | 69.14 | 69.29 | 69.10 | 69.28 | 211,003 | +0.03(+0.04%) |
Oct 19, 2005 | 69.23 | 69.38 | 69.23 | 69.26 | 200,963 | +0.01(+0.02%) |
Oct 18, 2005 | 69.24 | 69.26 | 69.08 | 69.24 | 164,728 | +0.11(+0.16%) |
Oct 17, 2005 | 69.24 | 69.27 | 69.09 | 69.13 | 137,661 | -0.03(-0.04%) |
Oct 14, 2005 | 69.13 | 69.28 | 68.95 | 69.16 | 150,613 | +0.04(+0.06%) |
Oct 13, 2005 | 69.17 | 69.21 | 68.93 | 69.12 | 157,161 | -0.14(-0.21%) |
Oct 12, 2005 | 69.28 | 69.40 | 69.21 | 69.26 | 219,589 | -0.02(-0.03%) |
Oct 11, 2005 | 69.50 | 69.54 | 69.28 | 69.28 | 187,138 | -0.21(-0.30%) |
Oct 10, 2005 | 69.47 | 69.57 | 69.41 | 69.50 | 131,113 | +0.05(+0.08%) |
Oct 07, 2005 | 69.37 | 69.56 | 69.30 | 69.44 | 118,016 | -0.03(-0.05%) |
Oct 06, 2005 | 69.56 | 69.56 | 69.37 | 69.47 | 188,448 | -0.05(-0.07%) |
Oct 05, 2005 | 69.44 | 69.70 | 69.37 | 69.52 | 809,527 | +0.11(+0.16%) |
Oct 04, 2005 | 69.43 | 69.46 | 69.29 | 69.41 | 194,269 | +0.10(+0.14%) |