Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 65.02 | 65.08 | 64.39 | 64.92 | 158,228 | -0.35(-0.53%) |
Dec 29, 2005 | 65.06 | 65.44 | 64.72 | 65.27 | 191,854 | +0.16(+0.24%) |
Dec 28, 2005 | 64.97 | 65.24 | 64.46 | 65.11 | 133,266 | +0.14(+0.21%) |
Dec 27, 2005 | 65.88 | 65.92 | 64.96 | 64.97 | 337,395 | -0.83(-1.27%) |
Dec 23, 2005 | 64.86 | 65.83 | 64.86 | 65.81 | 316,869 | +1.19(+1.85%) |
Dec 22, 2005 | 64.63 | 64.79 | 64.19 | 64.62 | 307,379 | +0.03(+0.05%) |
Dec 21, 2005 | 63.34 | 64.60 | 63.34 | 64.59 | 382,161 | +0.82(+1.29%) |
Dec 20, 2005 | 63.21 | 63.94 | 62.76 | 63.76 | 509,342 | +0.45(+0.70%) |
Dec 19, 2005 | 63.16 | 63.38 | 63.02 | 63.32 | 590,106 | -0.06(-0.09%) |
Dec 16, 2005 | 62.66 | 63.67 | 62.65 | 63.38 | 1,141,945 | +0.77(+1.22%) |
Dec 15, 2005 | 62.29 | 62.65 | 62.00 | 62.61 | 202,478 | -0.30(-0.48%) |
Dec 14, 2005 | 62.69 | 63.01 | 62.24 | 62.91 | 502,843 | +0.24(+0.39%) |
Dec 13, 2005 | 62.61 | 62.78 | 61.95 | 62.67 | 181,126 | -0.06(-0.09%) |
Dec 12, 2005 | 62.10 | 62.99 | 62.10 | 62.73 | 276,228 | +0.56(+0.90%) |
Dec 09, 2005 | 62.34 | 62.50 | 62.03 | 62.16 | 182,158 | -0.30(-0.48%) |
Dec 08, 2005 | 62.05 | 62.54 | 61.83 | 62.46 | 236,826 | +0.25(+0.41%) |
Dec 07, 2005 | 61.90 | 62.33 | 61.71 | 62.21 | 188,244 | -0.10(-0.16%) |
Dec 06, 2005 | 62.80 | 62.92 | 62.26 | 62.31 | 253,020 | -0.42(-0.66%) |
Dec 05, 2005 | 62.75 | 62.86 | 62.47 | 62.73 | 331,516 | -0.26(-0.42%) |
Dec 02, 2005 | 62.74 | 63.01 | 62.43 | 62.99 | 265,295 | +0.01(+0.02%) |
Dec 01, 2005 | 62.87 | 63.74 | 62.74 | 62.98 | 375,663 | -0.04(-0.06%) |
Nov 30, 2005 | 63.91 | 63.99 | 62.92 | 63.02 | 303,666 | -0.43(-0.67%) |
Nov 29, 2005 | 63.41 | 63.86 | 63.34 | 63.44 | 219,807 | +0.27(+0.43%) |
Nov 28, 2005 | 63.75 | 63.75 | 63.15 | 63.17 | 201,343 | -0.48(-0.76%) |
Nov 25, 2005 | 63.55 | 63.92 | 63.42 | 63.66 | 103,147 | +0.06(+0.09%) |
Nov 23, 2005 | 63.58 | 63.96 | 63.21 | 63.60 | 224,139 | +0.02(+0.03%) |
Nov 22, 2005 | 63.77 | 63.92 | 63.51 | 63.58 | 451,373 | -0.21(-0.33%) |
Nov 21, 2005 | 63.89 | 63.89 | 63.02 | 63.79 | 380,407 | +0.19(+0.30%) |
Nov 18, 2005 | 62.98 | 63.73 | 62.84 | 63.60 | 529,662 | +0.63(+1.00%) |
Nov 17, 2005 | 62.10 | 63.00 | 62.05 | 62.97 | 196,392 | +1.02(+1.64%) |
Nov 16, 2005 | 62.32 | 62.36 | 61.78 | 61.95 | 150,182 | -0.47(-0.75%) |
Nov 15, 2005 | 62.24 | 62.77 | 62.14 | 62.42 | 162,973 | -0.52(-0.83%) |
Nov 14, 2005 | 62.59 | 62.97 | 62.11 | 62.94 | 128,109 | +0.30(+0.48%) |
Nov 11, 2005 | 62.15 | 62.65 | 61.99 | 62.64 | 107,067 | +0.48(+0.78%) |
Nov 10, 2005 | 62.14 | 62.63 | 61.67 | 62.15 | 303,872 | +0.11(+0.17%) |
Nov 09, 2005 | 62.20 | 62.49 | 61.82 | 62.05 | 360,191 | -0.24(-0.39%) |
Nov 08, 2005 | 62.58 | 62.60 | 61.95 | 62.29 | 131,925 | -0.34(-0.54%) |
Nov 07, 2005 | 62.43 | 62.82 | 62.34 | 62.63 | 88,809 | +0.21(+0.34%) |
Nov 04, 2005 | 62.43 | 62.45 | 61.78 | 62.42 | 286,543 | -0.48(-0.76%) |
Nov 03, 2005 | 62.52 | 63.01 | 62.52 | 62.89 | 212,174 | +0.47(+0.75%) |
Nov 02, 2005 | 61.55 | 62.65 | 61.49 | 62.43 | 166,273 | +0.73(+1.18%) |
Nov 01, 2005 | 61.15 | 61.76 | 61.07 | 61.70 | 246,419 | +0.31(+0.51%) |
Oct 31, 2005 | 60.94 | 61.69 | 60.58 | 61.39 | 341,005 | +0.36(+0.59%) |
Oct 28, 2005 | 60.40 | 61.19 | 59.84 | 61.03 | 514,499 | +0.63(+1.04%) |
Oct 27, 2005 | 61.39 | 61.39 | 60.01 | 60.40 | 641,061 | -1.14(-1.86%) |
Oct 26, 2005 | 61.54 | 64.00 | 60.93 | 61.54 | 952,257 | -3.34(-5.15%) |
Oct 25, 2005 | 64.12 | 64.89 | 63.55 | 64.89 | 217,744 | +0.77(+1.19%) |
Oct 24, 2005 | 64.50 | 65.36 | 63.80 | 64.12 | 330,278 | -0.38(-0.59%) |
Oct 21, 2005 | 63.99 | 64.79 | 63.72 | 64.50 | 220,941 | -0.16(-0.24%) |
Oct 20, 2005 | 64.66 | 64.70 | 64.23 | 64.66 | 362,047 | -0.08(-0.12%) |
Oct 19, 2005 | 63.85 | 64.73 | 63.74 | 64.73 | 179,786 | +0.96(+1.51%) |
Oct 18, 2005 | 63.48 | 64.00 | 63.46 | 63.77 | 286,234 | +0.25(+0.40%) |
Oct 17, 2005 | 63.53 | 63.64 | 63.05 | 63.52 | 196,083 | -0.01(-0.02%) |
Oct 14, 2005 | 63.14 | 63.53 | 62.87 | 63.53 | 177,207 | +0.40(+0.63%) |
Oct 13, 2005 | 63.07 | 63.47 | 62.76 | 63.13 | 169,161 | +0.06(+0.09%) |
Oct 12, 2005 | 63.75 | 64.23 | 63.03 | 63.07 | 280,251 | -0.44(-0.69%) |
Oct 11, 2005 | 64.21 | 64.31 | 63.23 | 63.51 | 400,934 | -0.50(-0.79%) |
Oct 10, 2005 | 62.74 | 64.37 | 62.74 | 64.02 | 319,035 | +1.47(+2.36%) |
Oct 07, 2005 | 62.77 | 62.82 | 62.45 | 62.54 | 251,886 | +0.01(+0.02%) |
Oct 06, 2005 | 62.77 | 63.28 | 61.92 | 62.53 | 286,853 | -0.24(-0.39%) |
Oct 05, 2005 | 63.18 | 63.47 | 62.68 | 62.77 | 258,281 | -0.65(-1.02%) |
Oct 04, 2005 | 64.71 | 64.93 | 63.35 | 63.42 | 158,331 | -1.23(-1.90%) |