Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 85.57 | 86.31 | 85.37 | 86.08 | 502,170 | +0.81(+0.95%) |
Dec 29, 2005 | 85.15 | 85.53 | 84.99 | 85.28 | 287,423 | +0.88(+1.04%) |
Dec 28, 2005 | 84.32 | 84.91 | 84.32 | 84.40 | 932,515 | +0.47(+0.56%) |
Dec 27, 2005 | 83.66 | 84.08 | 83.21 | 83.93 | 1,335,758 | -1.38(-1.62%) |
Dec 23, 2005 | 84.57 | 85.31 | 84.56 | 85.31 | 255,703 | +0.75(+0.89%) |
Dec 22, 2005 | 84.65 | 84.78 | 84.30 | 84.56 | 372,738 | -0.12(-0.15%) |
Dec 21, 2005 | 82.69 | 84.82 | 82.42 | 84.69 | 1,315,705 | +2.44(+2.96%) |
Dec 20, 2005 | 81.46 | 82.46 | 80.83 | 82.25 | 840,272 | +1.40(+1.73%) |
Dec 19, 2005 | 81.25 | 81.45 | 80.83 | 80.85 | 221,917 | -0.02(-0.02%) |
Dec 16, 2005 | 80.93 | 81.03 | 80.73 | 80.87 | 202,715 | +0.93(+1.16%) |
Dec 15, 2005 | 79.59 | 80.11 | 79.81 | 79.94 | 1,070,089 | -0.89(-1.10%) |
Dec 14, 2005 | 80.84 | 81.04 | 80.41 | 80.83 | 321,452 | -0.37(-0.46%) |
Dec 13, 2005 | 81.00 | 81.39 | 80.47 | 81.20 | 286,207 | +1.29(+1.62%) |
Dec 12, 2005 | 79.81 | 80.14 | 79.70 | 79.90 | 337,008 | +0.13(+0.17%) |
Dec 09, 2005 | 79.46 | 80.12 | 79.44 | 79.77 | 374,197 | +0.36(+0.46%) |
Dec 08, 2005 | 79.27 | 79.98 | 79.03 | 79.41 | 373,103 | -0.10(-0.12%) |
Dec 07, 2005 | 79.65 | 79.75 | 79.21 | 79.51 | 560,627 | -0.64(-0.80%) |
Dec 06, 2005 | 79.74 | 80.64 | 79.67 | 80.15 | 524,046 | -0.34(-0.42%) |
Dec 05, 2005 | 80.50 | 80.74 | 80.19 | 80.49 | 365,203 | +0.00(+0.00%) |
Dec 02, 2005 | 80.87 | 80.87 | 80.32 | 80.49 | 452,463 | -0.77(-0.95%) |
Dec 01, 2005 | 80.54 | 81.40 | 80.49 | 81.26 | 565,853 | +1.65(+2.08%) |
Nov 30, 2005 | 80.13 | 80.28 | 79.61 | 79.61 | 647,765 | -2.51(-3.06%) |
Nov 29, 2005 | 82.63 | 82.60 | 82.01 | 82.12 | 606,080 | -0.50(-0.61%) |
Nov 28, 2005 | 82.05 | 82.92 | 81.94 | 82.62 | 562,450 | +1.75(+2.17%) |
Nov 25, 2005 | 80.71 | 81.17 | 80.70 | 80.87 | 623,094 | -2.07(-2.50%) |
Nov 23, 2005 | 81.79 | 82.94 | 81.79 | 82.94 | 539,723 | +1.20(+1.47%) |
Nov 22, 2005 | 81.72 | 81.74 | 80.86 | 81.74 | 586,270 | -0.05(-0.06%) |
Nov 21, 2005 | 81.71 | 81.99 | 81.25 | 81.79 | 471,179 | +0.61(+0.75%) |
Nov 18, 2005 | 81.05 | 81.36 | 80.65 | 81.18 | 647,644 | +2.55(+3.24%) |
Nov 17, 2005 | 78.02 | 78.81 | 77.76 | 78.63 | 494,756 | +2.93(+3.87%) |
Nov 16, 2005 | 75.49 | 75.76 | 75.49 | 75.70 | 319,750 | +1.56(+2.10%) |
Nov 15, 2005 | 74.28 | 74.53 | 73.89 | 74.15 | 306,868 | -0.14(-0.19%) |
Nov 14, 2005 | 74.13 | 74.44 | 74.13 | 74.28 | 397,166 | -0.61(-0.81%) |
Nov 11, 2005 | 74.71 | 75.31 | 74.62 | 74.89 | 317,684 | +0.10(+0.13%) |
Nov 10, 2005 | 74.76 | 75.09 | 74.33 | 74.80 | 433,018 | +0.30(+0.40%) |
Nov 09, 2005 | 75.03 | 75.03 | 74.50 | 74.50 | 302,371 | -0.47(-0.63%) |
Nov 08, 2005 | 75.06 | 75.22 | 74.77 | 74.97 | 494,149 | -0.61(-0.81%) |
Nov 07, 2005 | 75.25 | 75.70 | 75.15 | 75.58 | 479,322 | -0.33(-0.43%) |
Nov 04, 2005 | 75.51 | 76.07 | 75.30 | 75.91 | 512,257 | -0.73(-0.96%) |
Nov 03, 2005 | 76.65 | 77.21 | 76.37 | 76.64 | 271,137 | +0.20(+0.26%) |
Nov 02, 2005 | 75.47 | 76.66 | 75.47 | 76.44 | 412,844 | -0.30(-0.40%) |
Nov 01, 2005 | 76.16 | 77.08 | 76.16 | 76.75 | 339,803 | +0.38(+0.50%) |
Oct 31, 2005 | 75.88 | 76.69 | 75.72 | 76.37 | 284,263 | +1.28(+1.71%) |
Oct 28, 2005 | 74.55 | 75.18 | 74.33 | 75.08 | 299,941 | +0.81(+1.09%) |
Oct 27, 2005 | 75.06 | 75.07 | 73.97 | 74.28 | 333,848 | -0.15(-0.20%) |
Oct 26, 2005 | 74.26 | 74.83 | 74.19 | 74.42 | 354,265 | +1.09(+1.49%) |
Oct 25, 2005 | 73.34 | 73.65 | 73.07 | 73.33 | 244,765 | +0.16(+0.22%) |
Oct 24, 2005 | 72.16 | 73.26 | 72.10 | 73.17 | 419,528 | +1.34(+1.87%) |
Oct 21, 2005 | 72.39 | 72.39 | 70.80 | 71.82 | 682,280 | -0.19(-0.26%) |
Oct 20, 2005 | 72.86 | 73.19 | 71.78 | 72.01 | 891,802 | -1.88(-2.55%) |
Oct 19, 2005 | 74.19 | 74.22 | 73.44 | 73.90 | 935,675 | -1.24(-1.65%) |
Oct 18, 2005 | 75.40 | 75.40 | 74.82 | 75.14 | 315,375 | -0.44(-0.59%) |
Oct 17, 2005 | 75.82 | 76.26 | 75.17 | 75.58 | 321,573 | -0.21(-0.27%) |
Oct 14, 2005 | 75.39 | 76.01 | 75.27 | 75.79 | 280,009 | +0.71(+0.94%) |
Oct 13, 2005 | 75.33 | 75.57 | 74.71 | 75.08 | 415,396 | +0.10(+0.13%) |
Oct 12, 2005 | 74.97 | 75.39 | 74.63 | 74.98 | 500,955 | -0.61(-0.81%) |
Oct 11, 2005 | 75.91 | 75.91 | 75.24 | 75.59 | 429,494 | +1.83(+2.49%) |
Oct 10, 2005 | 74.68 | 74.68 | 73.45 | 73.76 | 474,217 | -0.77(-1.04%) |
Oct 07, 2005 | 73.82 | 74.53 | 73.82 | 74.53 | 201,013 | +1.24(+1.70%) |
Oct 06, 2005 | 73.56 | 74.17 | 71.59 | 73.29 | 658,217 | -1.59(-2.12%) |
Oct 05, 2005 | 75.82 | 75.86 | 74.69 | 74.88 | 527,327 | -1.34(-1.76%) |
Oct 04, 2005 | 76.61 | 76.93 | 76.02 | 76.22 | 383,919 | -0.28(-0.37%) |