Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 66.26 | 66.26 | 65.66 | 66.04 | 827,531 | -0.24(-0.36%) |
Dec 29, 2005 | 66.26 | 66.69 | 66.11 | 66.27 | 1,542,937 | +0.11(+0.16%) |
Dec 28, 2005 | 66.45 | 66.69 | 65.82 | 66.17 | 1,291,603 | -0.32(-0.48%) |
Dec 27, 2005 | 67.18 | 67.59 | 66.30 | 66.49 | 905,902 | -0.78(-1.16%) |
Dec 23, 2005 | 67.32 | 67.54 | 67.11 | 67.27 | 700,621 | +0.18(+0.26%) |
Dec 22, 2005 | 67.05 | 67.16 | 66.76 | 67.09 | 902,500 | +0.05(+0.08%) |
Dec 21, 2005 | 67.03 | 67.52 | 66.70 | 67.04 | 2,801,048 | -0.11(-0.16%) |
Dec 20, 2005 | 65.73 | 67.69 | 65.72 | 67.15 | 4,946,612 | +1.41(+2.15%) |
Dec 19, 2005 | 65.16 | 65.94 | 64.82 | 65.73 | 3,291,548 | +0.20(+0.30%) |
Dec 16, 2005 | 65.53 | 65.73 | 64.89 | 65.53 | 4,442,766 | +0.01(+0.01%) |
Dec 15, 2005 | 64.91 | 65.60 | 64.51 | 65.53 | 2,830,355 | +0.70(+1.08%) |
Dec 14, 2005 | 63.57 | 64.89 | 63.57 | 64.82 | 2,209,673 | +1.19(+1.87%) |
Dec 13, 2005 | 63.68 | 64.03 | 63.22 | 63.63 | 2,400,431 | -0.44(-0.68%) |
Dec 12, 2005 | 64.94 | 65.16 | 63.76 | 64.07 | 2,472,390 | -0.50(-0.77%) |
Dec 09, 2005 | 63.29 | 64.89 | 63.29 | 64.56 | 2,100,818 | +1.28(+2.03%) |
Dec 08, 2005 | 63.90 | 63.94 | 62.95 | 63.28 | 2,258,867 | -0.62(-0.97%) |
Dec 07, 2005 | 64.60 | 64.75 | 63.70 | 63.90 | 1,603,776 | -0.88(-1.36%) |
Dec 06, 2005 | 64.18 | 65.31 | 64.16 | 64.78 | 2,119,004 | +0.60(+0.93%) |
Dec 05, 2005 | 64.28 | 64.52 | 63.46 | 64.18 | 1,481,314 | -0.43(-0.66%) |
Dec 02, 2005 | 64.39 | 64.78 | 64.09 | 64.61 | 791,552 | +0.21(+0.33%) |
Dec 01, 2005 | 63.58 | 64.65 | 63.58 | 64.39 | 2,044,036 | +0.91(+1.43%) |
Nov 30, 2005 | 64.45 | 64.52 | 63.34 | 63.48 | 2,710,510 | -0.57(-0.89%) |
Nov 29, 2005 | 64.20 | 64.72 | 63.99 | 64.06 | 2,613,430 | +0.20(+0.31%) |
Nov 28, 2005 | 64.81 | 65.29 | 63.84 | 63.86 | 3,396,740 | -1.06(-1.64%) |
Nov 25, 2005 | 64.61 | 65.05 | 64.58 | 64.92 | 845,456 | +0.31(+0.48%) |
Nov 23, 2005 | 64.50 | 64.92 | 64.26 | 64.61 | 2,243,036 | +0.11(+0.18%) |
Nov 22, 2005 | 64.10 | 64.74 | 63.44 | 64.49 | 1,898,416 | +0.15(+0.24%) |
Nov 21, 2005 | 64.37 | 64.42 | 63.58 | 64.34 | 2,105,921 | -0.12(-0.19%) |
Nov 18, 2005 | 64.39 | 64.51 | 63.44 | 64.46 | 3,826,533 | +1.25(+1.98%) |
Nov 17, 2005 | 62.48 | 63.25 | 62.67 | 63.21 | 3,148,807 | +0.73(+1.17%) |
Nov 16, 2005 | 62.10 | 62.70 | 61.67 | 62.48 | 7,000,592 | +0.37(+0.60%) |
Nov 15, 2005 | 61.91 | 62.46 | 61.69 | 62.10 | 3,454,961 | +0.26(+0.42%) |
Nov 14, 2005 | 61.78 | 61.99 | 61.18 | 61.84 | 4,593,096 | +0.07(+0.11%) |
Nov 11, 2005 | 62.68 | 62.98 | 61.60 | 61.77 | 5,715,660 | +0.18(+0.30%) |
Nov 10, 2005 | 59.85 | 61.97 | 59.69 | 61.59 | 6,468,747 | +1.93(+3.23%) |
Nov 09, 2005 | 57.71 | 59.84 | 57.71 | 59.66 | 5,231,047 | +2.19(+3.80%) |
Nov 08, 2005 | 58.93 | 58.93 | 57.25 | 57.48 | 4,461,083 | -1.61(-2.72%) |
Nov 07, 2005 | 58.36 | 59.40 | 58.36 | 59.08 | 2,053,063 | +0.79(+1.36%) |
Nov 04, 2005 | 58.20 | 58.47 | 57.96 | 58.29 | 2,019,831 | +0.55(+0.95%) |
Nov 03, 2005 | 58.09 | 58.50 | 57.13 | 57.74 | 3,905,688 | -0.16(-0.28%) |
Nov 02, 2005 | 57.71 | 58.47 | 57.36 | 57.90 | 2,926,518 | -0.03(-0.05%) |
Nov 01, 2005 | 58.20 | 58.53 | 57.68 | 57.93 | 4,418,562 | -0.43(-0.73%) |
Oct 31, 2005 | 57.52 | 58.54 | 57.50 | 58.36 | 2,748,059 | +0.83(+1.45%) |
Oct 28, 2005 | 56.69 | 57.65 | 56.56 | 57.52 | 2,308,846 | +0.84(+1.48%) |
Oct 27, 2005 | 57.19 | 57.39 | 56.57 | 56.68 | 2,329,649 | -0.66(-1.15%) |
Oct 26, 2005 | 56.98 | 57.70 | 56.71 | 57.34 | 2,579,020 | +0.18(+0.32%) |
Oct 25, 2005 | 57.49 | 58.47 | 56.69 | 57.16 | 4,265,092 | -0.86(-1.49%) |
Oct 24, 2005 | 56.90 | 58.10 | 56.87 | 58.02 | 2,932,798 | +1.12(+1.96%) |
Oct 21, 2005 | 55.56 | 57.91 | 55.23 | 56.90 | 6,599,190 | +1.41(+2.55%) |
Oct 20, 2005 | 56.21 | 56.94 | 54.73 | 55.49 | 3,737,565 | -0.73(-1.29%) |
Oct 19, 2005 | 55.14 | 56.22 | 54.38 | 56.22 | 3,504,286 | +1.09(+1.97%) |
Oct 18, 2005 | 55.53 | 56.32 | 55.13 | 55.13 | 2,859,007 | -0.40(-0.72%) |
Oct 17, 2005 | 55.95 | 56.87 | 55.41 | 55.53 | 3,681,829 | -0.24(-0.44%) |
Oct 14, 2005 | 56.08 | 56.41 | 55.05 | 55.77 | 3,397,132 | +0.73(+1.33%) |
Oct 13, 2005 | 55.34 | 55.95 | 54.99 | 55.04 | 5,503,053 | -0.55(-0.99%) |
Oct 12, 2005 | 55.03 | 56.41 | 54.90 | 55.59 | 6,476,728 | -0.56(-0.99%) |
Oct 11, 2005 | 57.09 | 57.32 | 55.98 | 56.15 | 6,592,125 | -1.02(-1.79%) |
Oct 10, 2005 | 57.74 | 57.77 | 56.70 | 57.17 | 5,453,990 | -0.57(-0.98%) |
Oct 07, 2005 | 58.16 | 58.41 | 57.58 | 57.74 | 3,157,181 | -0.41(-0.70%) |
Oct 06, 2005 | 59.12 | 59.14 | 57.58 | 58.14 | 4,763,966 | -0.81(-1.37%) |
Oct 05, 2005 | 60.00 | 60.00 | 58.91 | 58.95 | 4,001,983 | -1.21(-2.01%) |
Oct 04, 2005 | 61.22 | 61.30 | 60.16 | 60.16 | 3,457,578 | -1.06(-1.74%) |