Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 66.27 | 66.27 | 65.67 | 66.05 | 827,425 | -0.24(-0.36%) |
Dec 29, 2005 | 66.27 | 66.70 | 66.12 | 66.28 | 1,542,740 | +0.11(+0.16%) |
Dec 28, 2005 | 66.46 | 66.70 | 65.82 | 66.18 | 1,291,438 | -0.32(-0.48%) |
Dec 27, 2005 | 67.19 | 67.60 | 66.31 | 66.50 | 905,786 | -0.78(-1.16%) |
Dec 23, 2005 | 67.33 | 67.55 | 67.12 | 67.28 | 700,532 | +0.18(+0.26%) |
Dec 22, 2005 | 67.05 | 67.17 | 66.76 | 67.10 | 902,384 | +0.05(+0.08%) |
Dec 21, 2005 | 67.04 | 67.53 | 66.71 | 67.05 | 2,800,689 | -0.11(-0.16%) |
Dec 20, 2005 | 65.74 | 67.70 | 65.73 | 67.15 | 4,945,979 | +1.41(+2.15%) |
Dec 19, 2005 | 65.17 | 65.95 | 64.83 | 65.74 | 3,291,127 | +0.20(+0.30%) |
Dec 16, 2005 | 65.54 | 65.74 | 64.90 | 65.54 | 4,442,197 | +0.01(+0.01%) |
Dec 15, 2005 | 64.91 | 65.61 | 64.52 | 65.53 | 2,829,992 | +0.70(+1.08%) |
Dec 14, 2005 | 63.58 | 64.90 | 63.58 | 64.83 | 2,209,390 | +1.19(+1.87%) |
Dec 13, 2005 | 63.69 | 64.04 | 63.23 | 63.64 | 2,400,123 | -0.44(-0.68%) |
Dec 12, 2005 | 64.95 | 65.17 | 63.77 | 64.07 | 2,472,073 | -0.50(-0.77%) |
Dec 09, 2005 | 63.30 | 64.90 | 63.30 | 64.57 | 2,100,549 | +1.28(+2.03%) |
Dec 08, 2005 | 63.91 | 63.94 | 62.96 | 63.29 | 2,258,578 | -0.62(-0.97%) |
Dec 07, 2005 | 64.61 | 64.75 | 63.71 | 63.91 | 1,603,570 | -0.88(-1.36%) |
Dec 06, 2005 | 64.19 | 65.32 | 64.17 | 64.78 | 2,118,733 | +0.60(+0.93%) |
Dec 05, 2005 | 64.29 | 64.52 | 63.47 | 64.19 | 1,481,125 | -0.43(-0.66%) |
Dec 02, 2005 | 64.40 | 64.79 | 64.10 | 64.62 | 791,450 | +0.21(+0.33%) |
Dec 01, 2005 | 63.59 | 64.66 | 63.59 | 64.40 | 2,043,774 | +0.91(+1.43%) |
Nov 30, 2005 | 64.46 | 64.53 | 63.35 | 63.49 | 2,710,163 | -0.57(-0.89%) |
Nov 29, 2005 | 64.21 | 64.73 | 64.00 | 64.07 | 2,613,095 | +0.20(+0.31%) |
Nov 28, 2005 | 64.82 | 65.30 | 63.84 | 63.87 | 3,396,305 | -1.06(-1.64%) |
Nov 25, 2005 | 64.62 | 65.06 | 64.59 | 64.93 | 845,347 | +0.31(+0.49%) |
Nov 23, 2005 | 64.51 | 64.93 | 64.27 | 64.62 | 2,242,749 | +0.11(+0.18%) |
Nov 22, 2005 | 64.11 | 64.75 | 63.45 | 64.50 | 1,898,173 | +0.15(+0.24%) |
Nov 21, 2005 | 64.38 | 64.43 | 63.58 | 64.35 | 2,105,651 | -0.12(-0.19%) |
Nov 18, 2005 | 64.40 | 64.52 | 63.45 | 64.47 | 3,826,043 | +1.25(+1.98%) |
Nov 17, 2005 | 62.49 | 63.26 | 62.68 | 63.22 | 3,148,404 | +0.73(+1.17%) |
Nov 16, 2005 | 62.11 | 62.71 | 61.68 | 62.48 | 6,999,695 | +0.37(+0.60%) |
Nov 15, 2005 | 61.92 | 62.47 | 61.70 | 62.11 | 3,454,519 | +0.26(+0.42%) |
Nov 14, 2005 | 61.79 | 61.99 | 61.19 | 61.85 | 4,592,508 | +0.07(+0.11%) |
Nov 11, 2005 | 62.69 | 62.99 | 61.60 | 61.78 | 5,714,929 | +0.18(+0.30%) |
Nov 10, 2005 | 59.85 | 61.98 | 59.70 | 61.60 | 6,467,919 | +1.93(+3.23%) |
Nov 09, 2005 | 57.71 | 59.85 | 57.71 | 59.67 | 5,230,378 | +2.19(+3.80%) |
Nov 08, 2005 | 58.94 | 58.94 | 57.26 | 57.48 | 4,460,512 | -1.61(-2.72%) |
Nov 07, 2005 | 58.37 | 59.40 | 58.37 | 59.09 | 2,052,801 | +0.79(+1.36%) |
Nov 04, 2005 | 58.21 | 58.48 | 57.97 | 58.29 | 2,019,573 | +0.55(+0.95%) |
Nov 03, 2005 | 58.10 | 58.51 | 57.13 | 57.74 | 3,905,188 | -0.16(-0.28%) |
Nov 02, 2005 | 57.71 | 58.48 | 57.37 | 57.90 | 2,926,144 | -0.03(-0.05%) |
Nov 01, 2005 | 58.21 | 58.54 | 57.69 | 57.94 | 4,417,996 | -0.43(-0.73%) |
Oct 31, 2005 | 57.53 | 58.55 | 57.51 | 58.36 | 2,747,708 | +0.83(+1.45%) |
Oct 28, 2005 | 56.70 | 57.65 | 56.57 | 57.53 | 2,308,550 | +0.84(+1.48%) |
Oct 27, 2005 | 57.19 | 57.40 | 56.57 | 56.69 | 2,329,351 | -0.66(-1.15%) |
Oct 26, 2005 | 56.99 | 57.71 | 56.72 | 57.35 | 2,578,690 | +0.18(+0.32%) |
Oct 25, 2005 | 57.50 | 58.48 | 56.70 | 57.16 | 4,264,546 | -0.86(-1.49%) |
Oct 24, 2005 | 56.91 | 58.11 | 56.88 | 58.03 | 2,932,423 | +1.12(+1.96%) |
Oct 21, 2005 | 55.57 | 57.91 | 55.24 | 56.91 | 6,598,345 | +1.41(+2.55%) |
Oct 20, 2005 | 56.22 | 56.95 | 54.73 | 55.50 | 3,737,086 | -0.73(-1.29%) |
Oct 19, 2005 | 55.15 | 56.22 | 54.39 | 56.22 | 3,503,837 | +1.09(+1.97%) |
Oct 18, 2005 | 55.53 | 56.32 | 55.14 | 55.14 | 2,858,641 | -0.40(-0.72%) |
Oct 17, 2005 | 55.96 | 56.87 | 55.42 | 55.53 | 3,681,358 | -0.24(-0.44%) |
Oct 14, 2005 | 56.09 | 56.41 | 55.06 | 55.78 | 3,396,697 | +0.73(+1.33%) |
Oct 13, 2005 | 55.34 | 55.96 | 54.99 | 55.05 | 5,502,349 | -0.55(-0.99%) |
Oct 12, 2005 | 55.04 | 56.41 | 54.91 | 55.60 | 6,475,899 | -0.56(-0.99%) |
Oct 11, 2005 | 57.10 | 57.33 | 55.99 | 56.15 | 6,591,281 | -1.02(-1.79%) |
Oct 10, 2005 | 57.74 | 57.78 | 56.70 | 57.18 | 5,453,292 | -0.57(-0.98%) |
Oct 07, 2005 | 58.17 | 58.42 | 57.58 | 57.74 | 3,156,776 | -0.41(-0.70%) |
Oct 06, 2005 | 59.13 | 59.14 | 57.59 | 58.15 | 4,763,356 | -0.81(-1.37%) |
Oct 05, 2005 | 60.01 | 60.01 | 58.92 | 58.96 | 4,001,470 | -1.21(-2.01%) |
Oct 04, 2005 | 61.23 | 61.31 | 60.17 | 60.17 | 3,457,135 | -1.06(-1.74%) |