Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 69.02 | 69.02 | 68.40 | 68.79 | 794,385 | -0.25(-0.36%) |
Dec 29, 2005 | 69.02 | 69.47 | 68.87 | 69.04 | 1,481,136 | +0.11(+0.16%) |
Dec 28, 2005 | 69.22 | 69.47 | 68.56 | 68.93 | 1,239,868 | -0.33(-0.48%) |
Dec 27, 2005 | 69.99 | 70.41 | 69.06 | 69.26 | 869,616 | -0.81(-1.16%) |
Dec 23, 2005 | 70.13 | 70.36 | 69.91 | 70.07 | 672,558 | +0.18(+0.26%) |
Dec 22, 2005 | 69.84 | 69.96 | 69.54 | 69.89 | 866,350 | +0.06(+0.08%) |
Dec 21, 2005 | 69.83 | 70.34 | 69.49 | 69.84 | 2,688,852 | -0.11(-0.16%) |
Dec 20, 2005 | 68.47 | 70.51 | 68.47 | 69.95 | 4,748,477 | +1.47(+2.15%) |
Dec 19, 2005 | 67.88 | 68.69 | 67.53 | 68.47 | 3,159,706 | +0.21(+0.30%) |
Dec 16, 2005 | 68.27 | 68.47 | 67.60 | 68.27 | 4,264,812 | +0.01(+0.01%) |
Dec 15, 2005 | 67.61 | 68.34 | 67.20 | 68.26 | 2,716,985 | +0.73(+1.08%) |
Dec 14, 2005 | 66.22 | 67.60 | 66.22 | 67.53 | 2,121,165 | +1.24(+1.87%) |
Dec 13, 2005 | 66.34 | 66.70 | 65.86 | 66.28 | 2,304,282 | -0.45(-0.68%) |
Dec 12, 2005 | 67.65 | 67.88 | 66.42 | 66.74 | 2,373,359 | -0.52(-0.77%) |
Dec 09, 2005 | 65.93 | 67.60 | 65.93 | 67.26 | 2,016,670 | +1.34(+2.03%) |
Dec 08, 2005 | 66.56 | 66.60 | 65.58 | 65.92 | 2,168,389 | -0.64(-0.97%) |
Dec 07, 2005 | 67.30 | 67.45 | 66.36 | 66.56 | 1,539,537 | -0.92(-1.36%) |
Dec 06, 2005 | 66.86 | 68.04 | 66.84 | 67.48 | 2,034,128 | +0.62(+0.93%) |
Dec 05, 2005 | 66.96 | 67.21 | 66.11 | 66.86 | 1,421,980 | -0.45(-0.66%) |
Dec 02, 2005 | 67.08 | 67.49 | 66.76 | 67.30 | 759,846 | +0.22(+0.33%) |
Dec 01, 2005 | 66.24 | 67.35 | 66.24 | 67.08 | 1,962,162 | +0.95(+1.43%) |
Nov 30, 2005 | 67.14 | 67.22 | 65.98 | 66.13 | 2,601,941 | -0.60(-0.89%) |
Nov 29, 2005 | 66.88 | 67.42 | 66.66 | 66.73 | 2,508,750 | +0.21(+0.31%) |
Nov 28, 2005 | 67.51 | 68.01 | 66.50 | 66.52 | 3,260,684 | -1.11(-1.64%) |
Nov 25, 2005 | 67.30 | 67.77 | 67.27 | 67.63 | 811,591 | +0.33(+0.48%) |
Nov 23, 2005 | 67.19 | 67.63 | 66.95 | 67.30 | 2,153,192 | +0.12(+0.18%) |
Nov 22, 2005 | 66.78 | 67.44 | 66.09 | 67.18 | 1,822,376 | +0.16(+0.24%) |
Nov 21, 2005 | 67.06 | 67.10 | 66.23 | 67.03 | 2,021,569 | -0.13(-0.19%) |
Nov 18, 2005 | 67.08 | 67.20 | 66.09 | 67.15 | 3,673,262 | +1.31(+1.98%) |
Nov 17, 2005 | 65.09 | 65.89 | 65.29 | 65.85 | 3,022,682 | +0.76(+1.17%) |
Nov 16, 2005 | 64.69 | 65.32 | 64.25 | 65.08 | 6,720,185 | +0.39(+0.60%) |
Nov 15, 2005 | 64.49 | 65.07 | 64.26 | 64.69 | 3,316,574 | +0.27(+0.42%) |
Nov 14, 2005 | 64.36 | 64.57 | 63.74 | 64.42 | 4,409,120 | +0.07(+0.11%) |
Nov 11, 2005 | 65.30 | 65.61 | 64.17 | 64.35 | 5,486,721 | +0.19(+0.30%) |
Nov 10, 2005 | 62.34 | 64.56 | 62.18 | 64.16 | 6,209,643 | +2.01(+3.23%) |
Nov 09, 2005 | 60.11 | 62.34 | 60.11 | 62.15 | 5,021,519 | +2.28(+3.80%) |
Nov 08, 2005 | 61.39 | 61.39 | 59.64 | 59.88 | 4,282,395 | -1.67(-2.72%) |
Nov 07, 2005 | 60.80 | 61.87 | 60.80 | 61.55 | 1,970,828 | +0.83(+1.36%) |
Nov 04, 2005 | 60.63 | 60.91 | 60.38 | 60.72 | 1,938,927 | +0.57(+0.95%) |
Nov 03, 2005 | 60.51 | 60.94 | 59.51 | 60.15 | 3,749,247 | -0.17(-0.28%) |
Nov 02, 2005 | 60.11 | 60.91 | 59.76 | 60.31 | 2,809,297 | -0.03(-0.05%) |
Nov 01, 2005 | 60.63 | 60.97 | 60.09 | 60.34 | 4,241,577 | -0.45(-0.73%) |
Oct 31, 2005 | 59.92 | 60.98 | 59.90 | 60.79 | 2,637,987 | +0.87(+1.45%) |
Oct 28, 2005 | 59.06 | 60.05 | 58.92 | 59.92 | 2,216,366 | +0.88(+1.48%) |
Oct 27, 2005 | 59.57 | 59.79 | 58.93 | 59.05 | 2,236,335 | -0.68(-1.15%) |
Oct 26, 2005 | 59.36 | 60.11 | 59.08 | 59.73 | 2,475,718 | +0.19(+0.32%) |
Oct 25, 2005 | 59.89 | 60.91 | 59.06 | 59.54 | 4,094,255 | -0.90(-1.49%) |
Oct 24, 2005 | 59.28 | 60.53 | 59.25 | 60.44 | 2,815,326 | +1.16(+1.96%) |
Oct 21, 2005 | 57.88 | 60.32 | 57.53 | 59.28 | 6,334,861 | +1.47(+2.55%) |
Oct 20, 2005 | 58.55 | 59.32 | 57.01 | 57.81 | 3,587,858 | -0.76(-1.29%) |
Oct 19, 2005 | 57.44 | 58.56 | 56.65 | 58.56 | 3,363,923 | +1.13(+1.97%) |
Oct 18, 2005 | 57.84 | 58.66 | 57.43 | 57.43 | 2,744,491 | -0.41(-0.72%) |
Oct 17, 2005 | 58.28 | 59.24 | 57.73 | 57.84 | 3,534,354 | -0.25(-0.44%) |
Oct 14, 2005 | 58.42 | 58.76 | 57.35 | 58.10 | 3,261,061 | +0.76(+1.33%) |
Oct 13, 2005 | 57.65 | 58.28 | 57.28 | 57.34 | 5,282,630 | -0.57(-0.99%) |
Oct 12, 2005 | 57.33 | 58.76 | 57.19 | 57.91 | 6,217,304 | -0.58(-0.99%) |
Oct 11, 2005 | 59.48 | 59.72 | 58.31 | 58.49 | 6,328,079 | -1.07(-1.79%) |
Oct 10, 2005 | 60.15 | 60.19 | 59.06 | 59.56 | 5,235,532 | -0.59(-0.98%) |
Oct 07, 2005 | 60.59 | 60.85 | 59.98 | 60.15 | 3,030,721 | -0.42(-0.70%) |
Oct 06, 2005 | 61.59 | 61.60 | 59.99 | 60.57 | 4,573,147 | -0.84(-1.37%) |
Oct 05, 2005 | 62.50 | 62.50 | 61.37 | 61.41 | 3,841,684 | -1.26(-2.01%) |
Oct 04, 2005 | 63.78 | 63.86 | 62.67 | 62.67 | 3,319,085 | -1.11(-1.74%) |