Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 74.75 | 74.80 | 74.30 | 74.75 | 91,096 | -0.20(-0.27%) |
Dec 29, 2005 | 74.95 | 75.10 | 74.50 | 74.95 | 129,755 | +1.05(+1.42%) |
Dec 28, 2005 | 73.90 | 74.90 | 73.75 | 73.90 | 106,431 | +0.50(+0.68%) |
Dec 23, 2005 | 73.40 | 74.00 | 73.25 | 73.40 | 75,890 | -0.60(-0.81%) |
Dec 22, 2005 | 73.90 | 74.30 | 73.66 | 74.00 | 459,597 | +0.10(+0.14%) |
Dec 21, 2005 | 73.80 | 74.54 | 73.75 | 73.90 | 150,069 | +0.10(+0.14%) |
Dec 20, 2005 | 73.80 | 74.80 | 73.80 | 73.80 | 103,890 | -1.40(-1.86%) |
Dec 19, 2005 | 75.20 | 75.75 | 74.50 | 75.20 | 101,667 | -0.85(-1.12%) |
Dec 16, 2005 | 76.05 | 76.40 | 75.80 | 76.05 | 148,882 | +0.55(+0.73%) |
Dec 15, 2005 | 75.50 | 76.50 | 75.35 | 75.50 | 196,693 | -0.95(-1.24%) |
Dec 14, 2005 | 76.45 | 76.50 | 76.10 | 76.45 | 93,322 | -0.20(-0.26%) |
Dec 13, 2005 | 76.65 | 76.75 | 75.95 | 76.65 | 121,104 | +0.10(+0.13%) |
Dec 12, 2005 | 76.55 | 76.65 | 76.15 | 76.55 | 91,685 | +0.95(+1.26%) |
Dec 09, 2005 | 75.60 | 76.00 | 75.20 | 75.60 | 190,530 | -0.15(-0.20%) |
Dec 08, 2005 | 75.75 | 75.95 | 75.15 | 75.75 | 182,060 | +1.05(+1.41%) |
Dec 07, 2005 | 74.70 | 75.45 | 74.50 | 74.70 | 87,856 | -1.05(-1.39%) |
Dec 06, 2005 | 75.75 | 76.00 | 75.65 | 75.75 | 91,730 | -0.15(-0.20%) |
Dec 05, 2005 | 75.90 | 75.90 | 74.90 | 75.90 | 206,593 | +0.70(+0.93%) |
Dec 02, 2005 | 75.20 | 75.30 | 74.75 | 75.20 | 343,573 | +0.65(+0.87%) |
Dec 01, 2005 | 73.80 | 74.75 | 74.15 | 74.55 | 360,420 | +0.75(+1.02%) |
Nov 30, 2005 | 73.80 | 74.77 | 73.80 | 73.80 | 187,867 | -1.20(-1.60%) |
Nov 29, 2005 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 75.00 | 75.25 | 74.50 | 75.00 | 94,250 | -0.10(-0.13%) |
Nov 25, 2005 | 75.10 | 75.80 | 75.00 | 75.10 | 62,327 | -0.25(-0.33%) |
Nov 23, 2005 | 75.35 | 75.55 | 75.10 | 75.35 | 77,958 | +0.10(+0.13%) |
Nov 22, 2005 | 75.25 | 75.40 | 74.45 | 75.25 | 298,061 | -0.70(-0.92%) |
Nov 21, 2005 | 75.95 | 76.25 | 75.00 | 75.95 | 131,830 | -0.45(-0.59%) |
Nov 18, 2005 | 76.40 | 76.50 | 72.60 | 76.40 | 514,991 | +0.90(+1.19%) |
Nov 17, 2005 | 75.50 | 75.60 | 74.25 | 75.50 | 156,771 | +1.45(+1.96%) |
Nov 16, 2005 | 74.05 | 74.10 | 73.00 | 74.05 | 72,828 | -0.45(-0.60%) |
Nov 15, 2005 | 74.50 | 74.75 | 74.35 | 74.50 | 81,898 | +0.20(+0.27%) |
Nov 14, 2005 | 74.30 | 74.55 | 74.10 | 74.30 | 162,039 | -0.35(-0.47%) |
Nov 11, 2005 | 74.65 | 74.65 | 74.05 | 74.65 | 104,000 | +0.55(+0.74%) |
Nov 10, 2005 | 74.10 | 74.50 | 73.70 | 74.10 | 134,479 | -0.20(-0.27%) |
Nov 09, 2005 | 74.30 | 74.33 | 73.80 | 74.30 | 67,685 | +1.00(+1.36%) |
Nov 08, 2005 | 74.75 | 74.30 | 73.25 | 73.30 | 95,427 | -1.45(-1.94%) |
Nov 07, 2005 | 74.75 | 74.75 | 74.10 | 74.75 | 329,990 | +0.55(+0.74%) |
Nov 04, 2005 | 74.20 | 75.75 | 74.05 | 74.20 | 100,583 | -1.30(-1.72%) |
Nov 03, 2005 | 75.50 | 75.95 | 75.15 | 75.50 | 331,281 | +0.30(+0.40%) |
Nov 02, 2005 | 75.20 | 75.25 | 74.45 | 75.20 | 187,691 | +0.30(+0.40%) |
Nov 01, 2005 | 74.90 | 75.00 | 74.35 | 74.90 | 169,892 | +0.30(+0.40%) |
Oct 31, 2005 | 73.75 | 74.60 | 74.05 | 74.60 | 129,927 | +0.85(+1.15%) |
Oct 28, 2005 | 73.75 | 74.95 | 73.50 | 73.75 | 177,067 | -1.05(-1.40%) |
Oct 27, 2005 | 74.80 | 75.80 | 74.80 | 74.80 | 214,502 | +0.10(+0.13%) |
Oct 26, 2005 | 74.70 | 74.85 | 74.45 | 74.70 | 157,278 | +0.00(+0.00%) |
Oct 25, 2005 | 74.70 | 75.25 | 74.22 | 74.70 | 503,629 | +0.10(+0.13%) |
Oct 24, 2005 | 74.60 | 74.60 | 73.65 | 74.60 | 255,080 | +0.40(+0.54%) |
Oct 21, 2005 | 74.20 | 74.65 | 74.05 | 74.20 | 302,165 | +0.70(+0.95%) |
Oct 20, 2005 | 73.50 | 73.95 | 72.65 | 73.50 | 532,590 | +1.45(+2.01%) |
Oct 19, 2005 | 72.05 | 72.40 | 70.22 | 72.05 | 472,189 | -0.35(-0.48%) |
Oct 18, 2005 | 72.40 | 72.55 | 71.70 | 72.40 | 198,287 | -0.35(-0.48%) |
Oct 17, 2005 | 72.75 | 73.00 | 72.30 | 72.75 | 105,754 | -0.55(-0.75%) |
Oct 14, 2005 | 73.30 | 73.55 | 72.25 | 73.30 | 212,088 | +0.60(+0.83%) |
Oct 13, 2005 | 72.30 | 72.70 | 71.25 | 72.70 | 110,690 | +0.40(+0.55%) |
Oct 12, 2005 | 72.30 | 73.30 | 72.05 | 72.30 | 123,006 | -0.65(-0.89%) |
Oct 11, 2005 | 72.95 | 73.15 | 72.50 | 72.95 | 60,876 | -0.20(-0.27%) |
Oct 10, 2005 | 74.60 | 74.00 | 73.15 | 73.15 | 308,731 | -1.45(-1.94%) |
Oct 07, 2005 | 74.60 | 74.70 | 74.05 | 74.60 | 372,441 | -0.15(-0.20%) |
Oct 06, 2005 | 74.75 | 74.75 | 74.75 | 74.75 | 0 | +0.45(+0.61%) |
Oct 05, 2005 | 74.30 | 74.30 | 74.30 | 74.30 | 0 | +0.40(+0.54%) |
Oct 04, 2005 | 73.90 | 73.90 | 73.90 | 73.90 | 0 | +0.00(+0.00%) |