Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 68.14 | 68.19 | 68.09 | 68.13 | 483,192 | -0.03(-0.04%) |
Dec 29, 2005 | 68.18 | 68.18 | 68.09 | 68.15 | 493,082 | -0.05(-0.07%) |
Dec 28, 2005 | 68.19 | 68.22 | 68.12 | 68.20 | 472,124 | -0.13(-0.19%) |
Dec 27, 2005 | 68.28 | 68.38 | 68.28 | 68.33 | 650,496 | +0.01(+0.01%) |
Dec 23, 2005 | 68.26 | 68.37 | 68.25 | 68.32 | 230,882 | +0.03(+0.05%) |
Dec 22, 2005 | 68.27 | 68.31 | 68.24 | 68.29 | 1,516,568 | +0.06(+0.09%) |
Dec 21, 2005 | 68.25 | 68.25 | 68.19 | 68.23 | 427,855 | +0.00(+0.00%) |
Dec 20, 2005 | 68.25 | 68.25 | 68.19 | 68.23 | 458,349 | -0.01(-0.01%) |
Dec 19, 2005 | 68.21 | 68.29 | 68.21 | 68.24 | 214,398 | -0.04(-0.06%) |
Dec 16, 2005 | 68.30 | 68.30 | 68.24 | 68.28 | 190,145 | +0.04(+0.06%) |
Dec 15, 2005 | 68.24 | 68.25 | 68.18 | 68.24 | 495,554 | +0.00(+0.00%) |
Dec 14, 2005 | 68.22 | 68.27 | 68.20 | 68.24 | 433,389 | +0.08(+0.11%) |
Dec 13, 2005 | 68.14 | 68.21 | 68.13 | 68.16 | 417,495 | +0.03(+0.05%) |
Dec 12, 2005 | 68.17 | 68.17 | 68.08 | 68.13 | 1,413,431 | -0.01(-0.01%) |
Dec 09, 2005 | 68.18 | 68.19 | 68.13 | 68.14 | 1,023,722 | -0.07(-0.10%) |
Dec 08, 2005 | 68.19 | 68.23 | 68.16 | 68.20 | 182,845 | +0.08(+0.12%) |
Dec 07, 2005 | 68.14 | 68.15 | 68.10 | 68.12 | 373,696 | +0.01(+0.01%) |
Dec 06, 2005 | 68.08 | 68.14 | 68.05 | 68.11 | 306,233 | +0.09(+0.14%) |
Dec 05, 2005 | 68.06 | 68.08 | 68.01 | 68.02 | 1,893,915 | -0.08(-0.11%) |
Dec 02, 2005 | 68.07 | 68.09 | 68.04 | 68.09 | 529,109 | +0.06(+0.09%) |
Dec 01, 2005 | 68.06 | 68.09 | 68.02 | 68.03 | 877,846 | -0.26(-0.39%) |
Nov 30, 2005 | 68.30 | 68.32 | 68.25 | 68.30 | 258,785 | +0.01(+0.01%) |
Nov 29, 2005 | 68.36 | 68.36 | 68.25 | 68.29 | 207,099 | -0.05(-0.07%) |
Nov 28, 2005 | 68.33 | 68.36 | 68.30 | 68.34 | 252,427 | +0.02(+0.02%) |
Nov 25, 2005 | 68.30 | 68.35 | 68.30 | 68.32 | 100,900 | +0.06(+0.09%) |
Nov 23, 2005 | 68.35 | 68.35 | 68.24 | 68.26 | 280,684 | -0.08(-0.12%) |
Nov 22, 2005 | 68.26 | 68.36 | 68.23 | 68.35 | 1,599,455 | +0.09(+0.14%) |
Nov 21, 2005 | 68.25 | 68.28 | 68.20 | 68.25 | 300,582 | +0.04(+0.06%) |
Nov 18, 2005 | 68.16 | 68.23 | 68.16 | 68.21 | 243,008 | +0.00(+0.00%) |
Nov 17, 2005 | 68.13 | 68.25 | 68.13 | 68.21 | 537,351 | +0.06(+0.09%) |
Nov 16, 2005 | 68.12 | 68.19 | 68.11 | 68.15 | 387,001 | +0.09(+0.12%) |
Nov 15, 2005 | 68.05 | 68.12 | 68.03 | 68.07 | 293,989 | +0.05(+0.07%) |
Nov 14, 2005 | 68.10 | 68.10 | 68.02 | 68.02 | 528,049 | -0.10(-0.15%) |
Nov 11, 2005 | 68.04 | 68.15 | 68.03 | 68.12 | 249,131 | +0.03(+0.04%) |
Nov 10, 2005 | 68.08 | 68.11 | 68.03 | 68.09 | 343,320 | +0.09(+0.14%) |
Nov 09, 2005 | 68.09 | 68.09 | 68.00 | 68.00 | 234,531 | -0.08(-0.12%) |
Nov 08, 2005 | 68.08 | 68.11 | 68.05 | 68.08 | 280,331 | +0.08(+0.12%) |
Nov 07, 2005 | 68.02 | 68.04 | 67.99 | 68.00 | 286,689 | -0.01(-0.01%) |
Nov 04, 2005 | 68.02 | 68.04 | 67.97 | 68.01 | 205,804 | +0.00(+0.00%) |
Nov 03, 2005 | 68.03 | 68.06 | 67.97 | 68.01 | 269,146 | -0.03(-0.05%) |
Nov 02, 2005 | 68.05 | 68.07 | 68.01 | 68.04 | 177,547 | -0.01(-0.01%) |
Nov 01, 2005 | 68.09 | 68.10 | 68.00 | 68.05 | 752,691 | -0.18(-0.26%) |
Oct 31, 2005 | 68.22 | 68.27 | 68.20 | 68.23 | 347,206 | -0.03(-0.04%) |
Oct 28, 2005 | 68.29 | 68.30 | 68.19 | 68.25 | 435,508 | +0.00(+0.00%) |
Oct 27, 2005 | 68.25 | 68.29 | 68.20 | 68.25 | 362,511 | +0.05(+0.07%) |
Oct 26, 2005 | 68.25 | 68.26 | 68.18 | 68.20 | 264,201 | -0.03(-0.04%) |
Oct 25, 2005 | 68.30 | 68.35 | 68.22 | 68.23 | 439,394 | -0.12(-0.17%) |
Oct 24, 2005 | 68.36 | 68.36 | 68.30 | 68.35 | 326,719 | -0.03(-0.04%) |
Oct 21, 2005 | 68.36 | 68.38 | 68.33 | 68.37 | 427,031 | +0.04(+0.06%) |
Oct 20, 2005 | 68.30 | 68.33 | 68.26 | 68.33 | 380,996 | +0.00(+0.00%) |
Oct 19, 2005 | 68.36 | 68.36 | 68.29 | 68.33 | 677,222 | +0.03(+0.05%) |
Oct 18, 2005 | 68.25 | 68.30 | 68.25 | 68.30 | 283,981 | +0.06(+0.09%) |
Oct 17, 2005 | 68.29 | 68.31 | 68.23 | 68.24 | 362,865 | -0.03(-0.05%) |
Oct 14, 2005 | 68.25 | 68.31 | 68.21 | 68.27 | 401,129 | +0.02(+0.02%) |
Oct 13, 2005 | 68.28 | 68.28 | 68.23 | 68.25 | 645,786 | +0.00(+0.00%) |
Oct 12, 2005 | 68.31 | 68.31 | 68.25 | 68.25 | 599,398 | -0.05(-0.07%) |
Oct 11, 2005 | 68.26 | 68.31 | 68.25 | 68.30 | 254,076 | -0.02(-0.02%) |
Oct 10, 2005 | 68.44 | 68.46 | 68.31 | 68.32 | 134,691 | -0.01(-0.01%) |
Oct 07, 2005 | 68.29 | 68.35 | 68.25 | 68.33 | 183,787 | +0.05(+0.07%) |
Oct 06, 2005 | 68.33 | 68.33 | 68.27 | 68.28 | 392,063 | +0.00(+0.00%) |
Oct 05, 2005 | 68.26 | 68.33 | 68.26 | 68.28 | 481,661 | +0.03(+0.05%) |
Oct 04, 2005 | 68.30 | 68.30 | 68.21 | 68.25 | 561,016 | -0.01(-0.01%) |