Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 65.84 | 66.02 | 64.90 | 65.28 | 409,341 | -0.84(-1.28%) |
Dec 29, 2005 | 66.56 | 66.81 | 65.73 | 66.12 | 267,951 | -0.40(-0.60%) |
Dec 28, 2005 | 67.00 | 67.00 | 66.13 | 66.52 | 364,648 | -0.58(-0.87%) |
Dec 27, 2005 | 68.24 | 68.80 | 67.01 | 67.10 | 384,420 | -1.17(-1.72%) |
Dec 23, 2005 | 68.12 | 68.60 | 67.10 | 68.28 | 430,040 | +0.12(+0.17%) |
Dec 22, 2005 | 68.02 | 68.36 | 67.77 | 68.16 | 368,665 | +0.14(+0.20%) |
Dec 21, 2005 | 67.59 | 68.10 | 67.30 | 68.02 | 617,874 | +0.62(+0.92%) |
Dec 20, 2005 | 66.47 | 67.69 | 66.34 | 67.40 | 652,887 | +1.36(+2.06%) |
Dec 19, 2005 | 66.60 | 67.30 | 65.94 | 66.04 | 377,109 | -0.55(-0.83%) |
Dec 16, 2005 | 67.39 | 67.49 | 66.52 | 66.60 | 413,667 | -0.09(-0.13%) |
Dec 15, 2005 | 66.28 | 66.76 | 65.89 | 66.68 | 423,347 | +0.65(+0.99%) |
Dec 14, 2005 | 65.51 | 66.37 | 65.35 | 66.03 | 373,917 | +0.53(+0.82%) |
Dec 13, 2005 | 64.95 | 65.79 | 64.78 | 65.50 | 264,656 | +0.40(+0.61%) |
Dec 12, 2005 | 65.06 | 65.34 | 64.72 | 65.10 | 249,209 | +0.10(+0.15%) |
Dec 09, 2005 | 64.38 | 65.15 | 63.90 | 65.00 | 324,178 | +0.38(+0.59%) |
Dec 08, 2005 | 63.12 | 64.89 | 62.41 | 64.62 | 450,430 | +1.11(+1.74%) |
Dec 07, 2005 | 64.58 | 64.58 | 63.31 | 63.52 | 553,409 | -1.05(-1.62%) |
Dec 06, 2005 | 63.99 | 64.74 | 63.56 | 64.57 | 431,482 | +0.59(+0.93%) |
Dec 05, 2005 | 65.64 | 65.64 | 63.71 | 63.97 | 718,382 | -1.67(-2.54%) |
Dec 02, 2005 | 65.05 | 65.82 | 64.68 | 65.64 | 333,137 | +0.66(+1.02%) |
Dec 01, 2005 | 64.64 | 65.48 | 64.59 | 64.98 | 326,958 | +0.50(+0.78%) |
Nov 30, 2005 | 65.60 | 65.64 | 64.25 | 64.48 | 318,411 | -0.72(-1.10%) |
Nov 29, 2005 | 65.26 | 66.62 | 64.86 | 65.20 | 383,185 | +0.03(+0.04%) |
Nov 28, 2005 | 66.89 | 67.00 | 65.12 | 65.17 | 406,664 | -1.71(-2.56%) |
Nov 25, 2005 | 66.99 | 67.00 | 66.62 | 66.88 | 97,418 | +0.28(+0.42%) |
Nov 23, 2005 | 66.62 | 67.24 | 66.15 | 66.60 | 346,730 | +0.16(+0.23%) |
Nov 22, 2005 | 65.16 | 66.51 | 64.97 | 66.44 | 484,207 | +1.47(+2.26%) |
Nov 21, 2005 | 64.18 | 65.15 | 63.91 | 64.97 | 386,995 | +0.81(+1.26%) |
Nov 18, 2005 | 64.18 | 64.33 | 63.61 | 64.17 | 476,484 | +0.03(+0.05%) |
Nov 17, 2005 | 61.99 | 64.16 | 61.93 | 64.14 | 528,488 | +1.70(+2.72%) |
Nov 16, 2005 | 62.63 | 63.07 | 61.89 | 62.44 | 472,777 | -0.19(-0.31%) |
Nov 15, 2005 | 63.61 | 63.79 | 62.46 | 62.63 | 703,553 | -1.16(-1.81%) |
Nov 14, 2005 | 64.67 | 65.01 | 63.63 | 63.79 | 403,575 | -0.66(-1.02%) |
Nov 11, 2005 | 63.36 | 64.46 | 63.12 | 64.45 | 424,273 | +1.08(+1.70%) |
Nov 10, 2005 | 62.63 | 63.46 | 61.85 | 63.37 | 546,510 | +0.70(+1.12%) |
Nov 09, 2005 | 62.73 | 63.30 | 61.66 | 62.67 | 785,524 | -0.03(-0.05%) |
Nov 08, 2005 | 63.19 | 64.10 | 62.63 | 62.70 | 1,235,337 | -3.19(-4.85%) |
Nov 07, 2005 | 64.10 | 65.90 | 63.91 | 65.90 | 615,403 | +1.81(+2.82%) |
Nov 04, 2005 | 64.43 | 64.49 | 63.48 | 64.09 | 598,617 | -0.31(-0.48%) |
Nov 03, 2005 | 65.28 | 66.33 | 64.20 | 64.40 | 756,072 | -0.56(-0.87%) |
Nov 02, 2005 | 64.19 | 65.82 | 63.98 | 64.96 | 1,123,398 | +1.27(+2.00%) |
Nov 01, 2005 | 64.03 | 64.04 | 62.87 | 63.69 | 1,021,243 | -0.35(-0.55%) |
Oct 31, 2005 | 62.52 | 64.62 | 62.48 | 64.04 | 1,110,938 | +1.52(+2.44%) |
Oct 28, 2005 | 60.55 | 62.57 | 60.54 | 62.52 | 939,272 | +1.97(+3.26%) |
Oct 27, 2005 | 62.15 | 62.25 | 60.26 | 60.55 | 1,058,934 | -1.20(-1.95%) |
Oct 26, 2005 | 59.84 | 62.51 | 59.07 | 61.75 | 2,096,860 | +1.91(+3.20%) |
Oct 25, 2005 | 57.78 | 59.99 | 57.39 | 59.84 | 2,301,479 | -0.07(-0.11%) |
Oct 24, 2005 | 58.91 | 60.29 | 58.86 | 59.91 | 583,685 | +1.09(+1.85%) |
Oct 21, 2005 | 58.65 | 59.03 | 58.17 | 58.82 | 657,418 | +0.65(+1.12%) |
Oct 20, 2005 | 58.35 | 58.50 | 57.58 | 58.17 | 699,228 | -0.11(-0.18%) |
Oct 19, 2005 | 57.78 | 58.65 | 56.81 | 58.27 | 1,250,372 | +0.12(+0.20%) |
Oct 18, 2005 | 59.09 | 59.18 | 57.79 | 58.16 | 702,523 | -1.08(-1.82%) |
Oct 17, 2005 | 59.78 | 60.69 | 58.85 | 59.24 | 782,332 | -0.62(-1.04%) |
Oct 14, 2005 | 58.75 | 60.21 | 58.60 | 59.86 | 796,028 | +1.40(+2.39%) |
Oct 13, 2005 | 58.29 | 58.57 | 57.70 | 58.46 | 680,588 | +0.02(+0.03%) |
Oct 12, 2005 | 59.05 | 59.56 | 57.83 | 58.44 | 834,954 | -0.78(-1.31%) |
Oct 11, 2005 | 59.05 | 59.78 | 58.58 | 59.22 | 1,135,653 | +0.37(+0.63%) |
Oct 10, 2005 | 58.46 | 58.91 | 58.26 | 58.85 | 914,351 | +0.44(+0.75%) |
Oct 07, 2005 | 58.36 | 59.01 | 58.10 | 58.41 | 922,795 | +0.05(+0.08%) |
Oct 06, 2005 | 58.48 | 59.11 | 57.45 | 58.36 | 1,194,660 | -0.15(-0.25%) |
Oct 05, 2005 | 58.85 | 59.48 | 57.89 | 58.51 | 752,159 | -0.50(-0.84%) |
Oct 04, 2005 | 59.71 | 59.72 | 58.95 | 59.00 | 470,099 | -1.13(-1.87%) |