Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 69.03 | 69.03 | 68.41 | 68.80 | 794,283 | -0.25(-0.36%) |
Dec 29, 2005 | 69.03 | 69.48 | 68.88 | 69.05 | 1,480,946 | +0.11(+0.16%) |
Dec 28, 2005 | 69.23 | 69.48 | 68.57 | 68.94 | 1,239,710 | -0.33(-0.48%) |
Dec 27, 2005 | 70.00 | 70.42 | 69.07 | 69.27 | 869,505 | -0.81(-1.16%) |
Dec 23, 2005 | 70.14 | 70.37 | 69.92 | 70.08 | 672,472 | +0.18(+0.26%) |
Dec 22, 2005 | 69.85 | 69.97 | 69.55 | 69.90 | 866,240 | +0.06(+0.08%) |
Dec 21, 2005 | 69.84 | 70.35 | 69.49 | 69.84 | 2,688,508 | -0.11(-0.16%) |
Dec 20, 2005 | 68.48 | 70.52 | 68.48 | 69.96 | 4,747,869 | +1.47(+2.15%) |
Dec 19, 2005 | 67.89 | 68.70 | 67.54 | 68.48 | 3,159,302 | +0.21(+0.30%) |
Dec 16, 2005 | 68.28 | 68.48 | 67.61 | 68.28 | 4,264,266 | +0.01(+0.01%) |
Dec 15, 2005 | 67.62 | 68.35 | 67.21 | 68.27 | 2,716,638 | +0.73(+1.08%) |
Dec 14, 2005 | 66.23 | 67.61 | 66.23 | 67.54 | 2,120,894 | +1.24(+1.87%) |
Dec 13, 2005 | 66.35 | 66.71 | 65.87 | 66.29 | 2,303,987 | -0.45(-0.68%) |
Dec 12, 2005 | 67.66 | 67.89 | 66.43 | 66.75 | 2,373,055 | -0.52(-0.77%) |
Dec 09, 2005 | 65.94 | 67.61 | 65.94 | 67.26 | 2,016,412 | +1.34(+2.03%) |
Dec 08, 2005 | 66.57 | 66.61 | 65.58 | 65.93 | 2,168,111 | -0.64(-0.97%) |
Dec 07, 2005 | 67.30 | 67.46 | 66.36 | 66.57 | 1,539,340 | -0.92(-1.36%) |
Dec 06, 2005 | 66.87 | 68.05 | 66.85 | 67.49 | 2,033,868 | +0.62(+0.93%) |
Dec 05, 2005 | 66.97 | 67.22 | 66.12 | 66.87 | 1,421,798 | -0.45(-0.66%) |
Dec 02, 2005 | 67.09 | 67.50 | 66.77 | 67.31 | 759,749 | +0.22(+0.33%) |
Dec 01, 2005 | 66.25 | 67.36 | 66.25 | 67.09 | 1,961,911 | +0.95(+1.43%) |
Nov 30, 2005 | 67.15 | 67.22 | 65.99 | 66.14 | 2,601,608 | -0.60(-0.89%) |
Nov 29, 2005 | 66.89 | 67.43 | 66.67 | 66.74 | 2,508,429 | +0.21(+0.31%) |
Nov 28, 2005 | 67.52 | 68.02 | 66.51 | 66.53 | 3,260,267 | -1.11(-1.64%) |
Nov 25, 2005 | 67.31 | 67.77 | 67.28 | 67.64 | 811,487 | +0.33(+0.49%) |
Nov 23, 2005 | 67.20 | 67.64 | 66.95 | 67.31 | 2,152,916 | +0.12(+0.18%) |
Nov 22, 2005 | 66.79 | 67.45 | 66.09 | 67.19 | 1,822,143 | +0.16(+0.24%) |
Nov 21, 2005 | 67.07 | 67.11 | 66.24 | 67.03 | 2,021,310 | -0.13(-0.19%) |
Nov 18, 2005 | 67.09 | 67.21 | 66.09 | 67.16 | 3,672,792 | +1.31(+1.98%) |
Nov 17, 2005 | 65.10 | 65.90 | 65.30 | 65.86 | 3,022,296 | +0.76(+1.17%) |
Nov 16, 2005 | 64.70 | 65.33 | 64.25 | 65.09 | 6,719,325 | +0.39(+0.60%) |
Nov 15, 2005 | 64.50 | 65.07 | 64.27 | 64.70 | 3,316,149 | +0.27(+0.42%) |
Nov 14, 2005 | 64.37 | 64.58 | 63.74 | 64.43 | 4,408,556 | +0.07(+0.11%) |
Nov 11, 2005 | 65.31 | 65.62 | 64.17 | 64.36 | 5,486,019 | +0.19(+0.30%) |
Nov 10, 2005 | 62.35 | 64.57 | 62.19 | 64.17 | 6,208,848 | +2.01(+3.23%) |
Nov 09, 2005 | 60.12 | 62.34 | 60.12 | 62.16 | 5,020,876 | +2.28(+3.80%) |
Nov 08, 2005 | 61.40 | 61.40 | 59.64 | 59.88 | 4,281,847 | -1.67(-2.72%) |
Nov 07, 2005 | 60.81 | 61.88 | 60.81 | 61.56 | 1,970,576 | +0.83(+1.36%) |
Nov 04, 2005 | 60.64 | 60.92 | 60.38 | 60.73 | 1,938,679 | +0.57(+0.95%) |
Nov 03, 2005 | 60.52 | 60.95 | 59.52 | 60.15 | 3,748,767 | -0.17(-0.28%) |
Nov 02, 2005 | 60.12 | 60.92 | 59.76 | 60.32 | 2,808,938 | -0.03(-0.05%) |
Nov 01, 2005 | 60.64 | 60.98 | 60.10 | 60.35 | 4,241,034 | -0.45(-0.73%) |
Oct 31, 2005 | 59.93 | 60.99 | 59.91 | 60.80 | 2,637,649 | +0.87(+1.45%) |
Oct 28, 2005 | 59.06 | 60.06 | 58.93 | 59.93 | 2,216,082 | +0.88(+1.48%) |
Oct 27, 2005 | 59.58 | 59.80 | 58.94 | 59.05 | 2,236,049 | -0.68(-1.15%) |
Oct 26, 2005 | 59.37 | 60.11 | 59.09 | 59.74 | 2,475,402 | +0.19(+0.32%) |
Oct 25, 2005 | 59.90 | 60.92 | 59.06 | 59.55 | 4,093,731 | -0.90(-1.49%) |
Oct 24, 2005 | 59.29 | 60.54 | 59.25 | 60.45 | 2,814,966 | +1.16(+1.96%) |
Oct 21, 2005 | 57.88 | 60.33 | 57.54 | 59.29 | 6,334,050 | +1.47(+2.55%) |
Oct 20, 2005 | 58.56 | 59.33 | 57.02 | 57.81 | 3,587,398 | -0.76(-1.29%) |
Oct 19, 2005 | 57.45 | 58.57 | 56.66 | 58.57 | 3,363,492 | +1.13(+1.97%) |
Oct 18, 2005 | 57.85 | 58.67 | 57.44 | 57.44 | 2,744,139 | -0.41(-0.72%) |
Oct 17, 2005 | 58.29 | 59.25 | 57.73 | 57.85 | 3,533,902 | -0.25(-0.44%) |
Oct 14, 2005 | 58.43 | 58.77 | 57.36 | 58.11 | 3,260,643 | +0.76(+1.33%) |
Oct 13, 2005 | 57.65 | 58.29 | 57.29 | 57.34 | 5,281,954 | -0.57(-0.99%) |
Oct 12, 2005 | 57.33 | 58.77 | 57.20 | 57.92 | 6,216,509 | -0.58(-0.99%) |
Oct 11, 2005 | 59.48 | 59.72 | 58.32 | 58.50 | 6,327,269 | -1.07(-1.79%) |
Oct 10, 2005 | 60.15 | 60.19 | 59.07 | 59.56 | 5,234,862 | -0.59(-0.98%) |
Oct 07, 2005 | 60.60 | 60.85 | 59.99 | 60.15 | 3,030,333 | -0.42(-0.70%) |
Oct 06, 2005 | 61.59 | 61.61 | 59.99 | 60.58 | 4,572,561 | -0.84(-1.37%) |
Oct 05, 2005 | 62.51 | 62.51 | 61.38 | 61.42 | 3,841,192 | -1.26(-2.01%) |
Oct 04, 2005 | 63.78 | 63.86 | 62.68 | 62.68 | 3,318,661 | -1.11(-1.74%) |