Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 74.20 | 74.71 | 73.83 | 74.71 | 54,162 | +0.50(+0.67%) |
Dec 29, 2005 | 74.24 | 74.51 | 73.79 | 74.21 | 43,852 | -0.17(-0.22%) |
Dec 28, 2005 | 74.60 | 74.60 | 73.90 | 74.38 | 49,370 | -0.36(-0.48%) |
Dec 27, 2005 | 74.92 | 76.03 | 74.72 | 74.73 | 78,992 | -0.18(-0.24%) |
Dec 23, 2005 | 74.64 | 75.56 | 74.38 | 74.91 | 46,030 | +0.10(+0.14%) |
Dec 22, 2005 | 73.88 | 75.00 | 73.24 | 74.81 | 249,755 | +0.93(+1.26%) |
Dec 21, 2005 | 75.72 | 75.75 | 73.80 | 73.88 | 238,864 | -1.67(-2.21%) |
Dec 20, 2005 | 76.44 | 76.44 | 75.14 | 75.55 | 97,578 | -1.07(-1.39%) |
Dec 19, 2005 | 77.78 | 77.78 | 76.44 | 76.61 | 125,313 | -0.99(-1.28%) |
Dec 16, 2005 | 78.41 | 78.42 | 77.60 | 77.61 | 124,296 | -0.52(-0.67%) |
Dec 15, 2005 | 77.87 | 78.21 | 77.60 | 78.13 | 103,967 | +0.43(+0.56%) |
Dec 14, 2005 | 77.02 | 78.06 | 76.99 | 77.70 | 138,672 | +0.85(+1.10%) |
Dec 13, 2005 | 76.26 | 77.30 | 76.03 | 76.85 | 87,269 | +0.76(+1.00%) |
Dec 12, 2005 | 75.48 | 76.99 | 75.48 | 76.09 | 140,705 | +0.85(+1.13%) |
Dec 09, 2005 | 75.00 | 75.53 | 74.78 | 75.24 | 232,765 | +0.41(+0.54%) |
Dec 08, 2005 | 74.56 | 75.40 | 74.56 | 74.83 | 110,066 | +0.23(+0.31%) |
Dec 07, 2005 | 75.58 | 75.58 | 74.42 | 74.60 | 103,387 | -1.16(-1.53%) |
Dec 06, 2005 | 75.51 | 77.06 | 75.51 | 75.75 | 117,326 | +0.41(+0.55%) |
Dec 05, 2005 | 75.80 | 75.80 | 74.69 | 75.34 | 136,929 | -0.44(-0.58%) |
Dec 02, 2005 | 75.55 | 75.87 | 75.08 | 75.78 | 60,260 | +0.41(+0.54%) |
Dec 01, 2005 | 74.43 | 76.05 | 74.38 | 75.38 | 139,833 | +1.11(+1.49%) |
Nov 30, 2005 | 75.09 | 75.24 | 74.22 | 74.27 | 105,710 | -0.72(-0.96%) |
Nov 29, 2005 | 75.00 | 75.07 | 74.56 | 74.99 | 77,540 | -0.01(-0.01%) |
Nov 28, 2005 | 76.44 | 76.44 | 74.72 | 75.00 | 100,192 | -1.45(-1.89%) |
Nov 25, 2005 | 75.28 | 76.45 | 75.09 | 76.44 | 58,373 | +1.54(+2.05%) |
Nov 23, 2005 | 74.55 | 75.31 | 74.24 | 74.91 | 97,578 | +0.43(+0.57%) |
Nov 22, 2005 | 72.52 | 74.84 | 72.48 | 74.48 | 279,667 | +2.15(+2.97%) |
Nov 21, 2005 | 71.95 | 72.44 | 71.62 | 72.33 | 252,514 | +0.25(+0.34%) |
Nov 18, 2005 | 71.63 | 73.45 | 71.53 | 72.08 | 344,139 | +0.45(+0.63%) |
Nov 17, 2005 | 67.75 | 72.31 | 67.75 | 71.63 | 319,889 | +4.05(+5.99%) |
Nov 16, 2005 | 69.01 | 69.04 | 67.35 | 67.58 | 97,288 | -1.29(-1.87%) |
Nov 15, 2005 | 69.67 | 69.78 | 68.28 | 68.87 | 216,793 | -1.01(-1.45%) |
Nov 14, 2005 | 70.17 | 70.17 | 69.38 | 69.88 | 69,408 | -0.08(-0.12%) |
Nov 11, 2005 | 69.31 | 69.96 | 68.96 | 69.96 | 83,929 | +0.83(+1.20%) |
Nov 10, 2005 | 68.45 | 69.38 | 68.28 | 69.14 | 112,535 | +0.79(+1.15%) |
Nov 09, 2005 | 67.36 | 68.39 | 67.36 | 68.35 | 180,491 | +0.95(+1.41%) |
Nov 08, 2005 | 66.84 | 67.46 | 66.58 | 67.40 | 90,608 | +0.76(+1.15%) |
Nov 07, 2005 | 66.47 | 66.88 | 66.37 | 66.64 | 67,085 | +0.17(+0.25%) |
Nov 04, 2005 | 65.71 | 66.65 | 65.36 | 66.47 | 67,956 | +0.85(+1.29%) |
Nov 03, 2005 | 65.87 | 66.00 | 65.46 | 65.62 | 178,894 | -0.01(-0.01%) |
Nov 02, 2005 | 65.03 | 65.77 | 65.03 | 65.63 | 271,681 | +0.65(+1.01%) |
Nov 01, 2005 | 65.29 | 65.43 | 64.90 | 64.98 | 223,327 | -0.31(-0.47%) |
Oct 31, 2005 | 64.30 | 65.93 | 64.29 | 65.29 | 252,514 | +1.09(+1.69%) |
Oct 28, 2005 | 64.51 | 64.74 | 63.48 | 64.20 | 114,132 | -0.14(-0.21%) |
Oct 27, 2005 | 63.91 | 65.03 | 63.80 | 64.34 | 130,105 | +0.29(+0.45%) |
Oct 26, 2005 | 63.86 | 64.25 | 63.65 | 64.05 | 275,601 | +0.36(+0.56%) |
Oct 25, 2005 | 62.44 | 63.70 | 62.14 | 63.69 | 303,917 | +1.29(+2.08%) |
Oct 24, 2005 | 61.98 | 63.03 | 61.95 | 62.39 | 204,886 | +0.48(+0.78%) |
Oct 21, 2005 | 61.77 | 62.75 | 61.77 | 61.91 | 263,259 | +0.03(+0.06%) |
Oct 20, 2005 | 63.15 | 64.04 | 61.88 | 61.88 | 258,177 | -1.21(-1.91%) |
Oct 19, 2005 | 58.91 | 64.60 | 57.95 | 63.08 | 649,072 | +5.45(+9.45%) |
Oct 18, 2005 | 58.54 | 58.68 | 57.17 | 57.64 | 110,356 | -0.76(-1.31%) |
Oct 17, 2005 | 58.57 | 59.28 | 58.21 | 58.40 | 79,137 | +0.00(+0.00%) |
Oct 14, 2005 | 57.51 | 58.50 | 57.51 | 58.40 | 55,468 | +0.92(+1.59%) |
Oct 13, 2005 | 58.18 | 58.50 | 57.41 | 57.48 | 120,230 | -0.70(-1.20%) |
Oct 12, 2005 | 59.30 | 59.30 | 58.11 | 58.18 | 61,567 | -1.23(-2.06%) |
Oct 11, 2005 | 60.03 | 60.66 | 59.16 | 59.41 | 173,957 | -0.73(-1.21%) |
Oct 10, 2005 | 60.67 | 60.98 | 59.92 | 60.14 | 54,597 | -0.61(-1.00%) |
Oct 07, 2005 | 60.38 | 60.86 | 60.38 | 60.74 | 39,496 | +0.36(+0.59%) |
Oct 06, 2005 | 61.02 | 61.02 | 60.06 | 60.38 | 58,953 | -0.54(-0.88%) |
Oct 05, 2005 | 61.79 | 61.98 | 60.88 | 60.92 | 55,468 | -0.78(-1.26%) |
Oct 04, 2005 | 61.37 | 61.80 | 61.37 | 61.70 | 49,370 | +0.32(+0.53%) |