Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 69.32 | 69.32 | 68.69 | 69.08 | 791,040 | -0.25(-0.36%) |
Dec 29, 2005 | 69.32 | 69.76 | 69.16 | 69.33 | 1,474,899 | +0.11(+0.16%) |
Dec 28, 2005 | 69.52 | 69.76 | 68.85 | 69.22 | 1,234,648 | -0.34(-0.48%) |
Dec 27, 2005 | 70.28 | 70.71 | 69.36 | 69.56 | 865,954 | -0.82(-1.16%) |
Dec 23, 2005 | 70.43 | 70.66 | 70.20 | 70.37 | 669,726 | +0.18(+0.26%) |
Dec 22, 2005 | 70.14 | 70.26 | 69.84 | 70.19 | 862,702 | +0.06(+0.08%) |
Dec 21, 2005 | 70.12 | 70.64 | 69.78 | 70.13 | 2,677,530 | -0.11(-0.16%) |
Dec 20, 2005 | 68.76 | 70.81 | 68.76 | 70.24 | 4,728,482 | +1.48(+2.15%) |
Dec 19, 2005 | 68.16 | 68.98 | 67.81 | 68.76 | 3,146,401 | +0.21(+0.30%) |
Dec 16, 2005 | 68.56 | 68.76 | 67.88 | 68.56 | 4,246,854 | +0.01(+0.01%) |
Dec 15, 2005 | 67.90 | 68.63 | 67.48 | 68.55 | 2,705,545 | +0.74(+1.08%) |
Dec 14, 2005 | 66.50 | 67.88 | 66.50 | 67.81 | 2,112,233 | +1.25(+1.87%) |
Dec 13, 2005 | 66.62 | 66.98 | 66.14 | 66.56 | 2,294,579 | -0.46(-0.68%) |
Dec 12, 2005 | 67.94 | 68.16 | 66.70 | 67.02 | 2,363,365 | -0.52(-0.77%) |
Dec 09, 2005 | 66.21 | 67.88 | 66.21 | 67.54 | 2,008,179 | +1.34(+2.03%) |
Dec 08, 2005 | 66.84 | 66.88 | 65.85 | 66.20 | 2,159,258 | -0.65(-0.97%) |
Dec 07, 2005 | 67.58 | 67.73 | 66.64 | 66.84 | 1,533,054 | -0.92(-1.36%) |
Dec 06, 2005 | 67.14 | 68.32 | 67.12 | 67.76 | 2,025,563 | +0.62(+0.93%) |
Dec 05, 2005 | 67.24 | 67.49 | 66.39 | 67.14 | 1,415,993 | -0.45(-0.66%) |
Dec 02, 2005 | 67.36 | 67.77 | 67.04 | 67.59 | 756,647 | +0.22(+0.33%) |
Dec 01, 2005 | 66.52 | 67.64 | 66.52 | 67.36 | 1,953,900 | +0.95(+1.43%) |
Nov 30, 2005 | 67.42 | 67.50 | 66.26 | 66.41 | 2,590,985 | -0.60(-0.89%) |
Nov 29, 2005 | 67.16 | 67.71 | 66.94 | 67.01 | 2,498,186 | +0.21(+0.31%) |
Nov 28, 2005 | 67.80 | 68.30 | 66.78 | 66.80 | 3,246,954 | -1.11(-1.64%) |
Nov 25, 2005 | 67.59 | 68.05 | 67.56 | 67.92 | 808,174 | +0.33(+0.48%) |
Nov 23, 2005 | 67.48 | 67.92 | 67.23 | 67.59 | 2,144,125 | +0.12(+0.18%) |
Nov 22, 2005 | 67.06 | 67.72 | 66.37 | 67.47 | 1,814,702 | +0.16(+0.24%) |
Nov 21, 2005 | 67.34 | 67.39 | 66.51 | 67.31 | 2,013,056 | -0.13(-0.19%) |
Nov 18, 2005 | 67.36 | 67.48 | 66.37 | 67.44 | 3,657,795 | +1.31(+1.98%) |
Nov 17, 2005 | 65.37 | 66.17 | 65.57 | 66.13 | 3,009,954 | +0.77(+1.17%) |
Nov 16, 2005 | 64.97 | 65.60 | 64.52 | 65.36 | 6,691,887 | +0.39(+0.60%) |
Nov 15, 2005 | 64.77 | 65.34 | 64.53 | 64.97 | 3,302,608 | +0.27(+0.42%) |
Nov 14, 2005 | 64.63 | 64.85 | 64.01 | 64.69 | 4,390,554 | +0.07(+0.11%) |
Nov 11, 2005 | 65.57 | 65.89 | 64.44 | 64.62 | 5,463,617 | +0.19(+0.30%) |
Nov 10, 2005 | 62.61 | 64.83 | 62.45 | 64.43 | 6,183,495 | +2.02(+3.23%) |
Nov 09, 2005 | 60.37 | 62.60 | 60.37 | 62.42 | 5,000,374 | +2.29(+3.80%) |
Nov 08, 2005 | 61.65 | 61.65 | 59.89 | 60.13 | 4,264,363 | -1.68(-2.72%) |
Nov 07, 2005 | 61.06 | 62.14 | 61.06 | 61.81 | 1,962,530 | +0.83(+1.36%) |
Nov 04, 2005 | 60.89 | 61.17 | 60.63 | 60.98 | 1,930,763 | +0.58(+0.95%) |
Nov 03, 2005 | 60.77 | 61.20 | 59.76 | 60.40 | 3,733,459 | -0.17(-0.28%) |
Nov 02, 2005 | 60.37 | 61.17 | 60.01 | 60.57 | 2,797,468 | -0.03(-0.05%) |
Nov 01, 2005 | 60.89 | 61.23 | 60.34 | 60.60 | 4,223,717 | -0.45(-0.73%) |
Oct 31, 2005 | 60.18 | 61.24 | 60.15 | 61.05 | 2,626,878 | +0.87(+1.45%) |
Oct 28, 2005 | 59.30 | 60.30 | 59.17 | 60.18 | 2,207,033 | +0.88(+1.48%) |
Oct 27, 2005 | 59.82 | 60.04 | 59.18 | 59.30 | 2,226,918 | -0.69(-1.15%) |
Oct 26, 2005 | 59.61 | 60.36 | 59.33 | 59.98 | 2,465,294 | +0.19(+0.32%) |
Oct 25, 2005 | 60.14 | 61.17 | 59.30 | 59.79 | 4,077,015 | -0.90(-1.49%) |
Oct 24, 2005 | 59.53 | 60.78 | 59.50 | 60.70 | 2,803,471 | +1.17(+1.96%) |
Oct 21, 2005 | 58.12 | 60.58 | 57.78 | 59.53 | 6,308,186 | +1.48(+2.55%) |
Oct 20, 2005 | 58.80 | 59.57 | 57.25 | 58.05 | 3,572,750 | -0.76(-1.29%) |
Oct 19, 2005 | 57.68 | 58.81 | 56.89 | 58.81 | 3,349,758 | +1.14(+1.97%) |
Oct 18, 2005 | 58.09 | 58.91 | 57.67 | 57.67 | 2,732,934 | -0.42(-0.72%) |
Oct 17, 2005 | 58.53 | 59.49 | 57.97 | 58.09 | 3,519,472 | -0.26(-0.44%) |
Oct 14, 2005 | 58.67 | 59.01 | 57.59 | 58.35 | 3,247,329 | +0.77(+1.33%) |
Oct 13, 2005 | 57.89 | 58.53 | 57.52 | 57.58 | 5,260,386 | -0.58(-0.99%) |
Oct 12, 2005 | 57.57 | 59.01 | 57.43 | 58.15 | 6,191,124 | -0.58(-0.99%) |
Oct 11, 2005 | 59.73 | 59.97 | 58.56 | 58.74 | 6,301,432 | -1.07(-1.79%) |
Oct 10, 2005 | 60.40 | 60.44 | 59.31 | 59.81 | 5,213,486 | -0.59(-0.98%) |
Oct 07, 2005 | 60.85 | 61.10 | 60.23 | 60.40 | 3,017,959 | -0.42(-0.70%) |
Oct 06, 2005 | 61.85 | 61.86 | 60.24 | 60.82 | 4,553,890 | -0.85(-1.37%) |
Oct 05, 2005 | 62.77 | 62.77 | 61.63 | 61.67 | 3,825,508 | -1.26(-2.01%) |
Oct 04, 2005 | 64.05 | 64.13 | 62.93 | 62.93 | 3,305,109 | -1.11(-1.74%) |