Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 66.05 | 66.05 | 64.55 | 65.44 | 50,700 | -0.86(-1.30%) |
Dec 29, 2005 | 64.52 | 66.45 | 64.51 | 66.30 | 89,800 | +1.08(+1.66%) |
Dec 28, 2005 | 64.60 | 65.60 | 64.25 | 65.22 | 62,200 | +0.03(+0.05%) |
Dec 27, 2005 | 64.90 | 65.63 | 64.73 | 65.19 | 127,400 | +0.19(+0.29%) |
Dec 23, 2005 | 65.75 | 66.00 | 64.92 | 65.00 | 47,200 | -0.79(-1.20%) |
Dec 22, 2005 | 66.40 | 66.81 | 65.01 | 65.79 | 115,800 | +1.04(+1.61%) |
Dec 21, 2005 | 63.35 | 64.75 | 63.35 | 64.75 | 56,100 | +1.46(+2.31%) |
Dec 20, 2005 | 63.65 | 64.29 | 62.92 | 63.29 | 48,200 | -0.19(-0.30%) |
Dec 19, 2005 | 66.11 | 66.11 | 62.01 | 63.48 | 159,500 | -3.42(-5.11%) |
Dec 16, 2005 | 61.95 | 66.90 | 61.62 | 66.90 | 291,200 | +6.73(+11.18%) |
Dec 15, 2005 | 60.01 | 60.40 | 59.44 | 60.17 | 43,800 | -0.18(-0.30%) |
Dec 14, 2005 | 60.14 | 60.80 | 60.00 | 60.35 | 26,000 | +0.21(+0.35%) |
Dec 13, 2005 | 60.00 | 60.20 | 59.50 | 60.14 | 96,700 | -1.36(-2.21%) |
Dec 12, 2005 | 61.30 | 61.80 | 61.04 | 61.50 | 51,800 | +0.11(+0.18%) |
Dec 09, 2005 | 61.49 | 62.00 | 60.99 | 61.39 | 53,800 | +0.12(+0.20%) |
Dec 08, 2005 | 61.05 | 61.79 | 61.01 | 61.27 | 35,900 | +0.22(+0.36%) |
Dec 07, 2005 | 60.25 | 61.48 | 60.18 | 61.05 | 63,100 | -0.14(-0.23%) |
Dec 06, 2005 | 60.60 | 61.68 | 60.60 | 61.19 | 91,300 | +0.42(+0.69%) |
Dec 05, 2005 | 59.83 | 60.82 | 59.45 | 60.77 | 197,100 | +0.94(+1.57%) |
Dec 02, 2005 | 59.58 | 59.95 | 59.47 | 59.83 | 34,700 | +0.04(+0.07%) |
Dec 01, 2005 | 58.96 | 59.97 | 58.47 | 59.79 | 65,100 | +1.37(+2.35%) |
Nov 30, 2005 | 58.98 | 59.08 | 58.33 | 58.42 | 40,100 | -0.01(-0.02%) |
Nov 29, 2005 | 57.01 | 59.20 | 57.01 | 58.43 | 42,400 | +0.63(+1.09%) |
Nov 28, 2005 | 59.10 | 59.30 | 57.80 | 57.80 | 44,900 | -1.46(-2.46%) |
Nov 25, 2005 | 58.96 | 59.72 | 58.52 | 59.26 | 4,100 | +0.06(+0.10%) |
Nov 23, 2005 | 59.21 | 59.50 | 58.91 | 59.20 | 13,800 | -0.25(-0.42%) |
Nov 22, 2005 | 59.44 | 59.50 | 58.83 | 59.45 | 26,800 | -0.04(-0.07%) |
Nov 21, 2005 | 59.00 | 59.50 | 58.58 | 59.49 | 41,700 | +0.00(+0.00%) |
Nov 18, 2005 | 59.48 | 59.50 | 59.10 | 59.49 | 32,800 | +0.25(+0.42%) |
Nov 17, 2005 | 58.70 | 59.49 | 58.70 | 59.24 | 18,500 | +0.54(+0.92%) |
Nov 16, 2005 | 59.45 | 59.48 | 57.35 | 58.70 | 22,800 | -0.67(-1.13%) |
Nov 15, 2005 | 58.90 | 59.94 | 58.03 | 59.37 | 24,200 | -0.01(-0.02%) |
Nov 14, 2005 | 59.00 | 59.85 | 58.54 | 59.38 | 36,400 | -0.44(-0.74%) |
Nov 11, 2005 | 59.20 | 60.00 | 59.05 | 59.82 | 25,100 | +0.15(+0.25%) |
Nov 10, 2005 | 59.42 | 60.00 | 58.33 | 59.67 | 51,900 | +0.03(+0.05%) |
Nov 09, 2005 | 58.99 | 59.97 | 58.52 | 59.64 | 65,900 | +0.77(+1.31%) |
Nov 08, 2005 | 58.51 | 59.25 | 58.05 | 58.87 | 39,900 | -0.63(-1.06%) |
Nov 07, 2005 | 59.98 | 60.00 | 59.41 | 59.50 | 123,500 | -0.48(-0.80%) |
Nov 04, 2005 | 60.00 | 61.75 | 58.66 | 59.98 | 143,200 | +0.47(+0.79%) |
Nov 03, 2005 | 58.54 | 59.51 | 58.54 | 59.51 | 111,800 | +0.97(+1.66%) |
Nov 02, 2005 | 57.10 | 59.09 | 56.88 | 58.54 | 67,200 | +1.28(+2.24%) |
Nov 01, 2005 | 57.55 | 57.97 | 55.32 | 57.26 | 62,100 | -1.26(-2.15%) |
Oct 31, 2005 | 57.64 | 58.70 | 55.50 | 58.52 | 154,500 | +2.83(+5.08%) |
Oct 28, 2005 | 55.00 | 56.02 | 54.68 | 55.69 | 29,800 | +0.63(+1.14%) |
Oct 27, 2005 | 55.64 | 55.81 | 54.41 | 55.06 | 39,400 | -0.82(-1.47%) |
Oct 26, 2005 | 55.34 | 57.00 | 54.82 | 55.88 | 81,100 | +0.31(+0.56%) |
Oct 25, 2005 | 56.00 | 56.00 | 54.70 | 55.57 | 83,500 | -0.52(-0.93%) |
Oct 24, 2005 | 55.23 | 56.09 | 54.86 | 56.09 | 31,100 | +1.06(+1.93%) |
Oct 21, 2005 | 54.65 | 55.47 | 54.55 | 55.03 | 28,300 | +0.56(+1.03%) |
Oct 20, 2005 | 55.00 | 55.50 | 53.78 | 54.47 | 42,600 | -0.74(-1.34%) |
Oct 19, 2005 | 53.80 | 55.49 | 53.18 | 55.21 | 44,900 | +1.21(+2.24%) |
Oct 18, 2005 | 54.70 | 54.70 | 53.76 | 54.00 | 36,600 | -0.60(-1.10%) |
Oct 17, 2005 | 55.50 | 55.50 | 54.01 | 54.60 | 77,200 | -1.05(-1.89%) |
Oct 14, 2005 | 55.00 | 55.65 | 54.09 | 55.65 | 29,400 | +0.86(+1.57%) |
Oct 13, 2005 | 53.75 | 54.95 | 52.84 | 54.79 | 50,000 | +0.90(+1.67%) |
Oct 12, 2005 | 53.20 | 54.10 | 51.96 | 53.89 | 41,200 | +0.29(+0.54%) |
Oct 11, 2005 | 51.93 | 54.45 | 53.05 | 53.60 | 51,000 | -0.28(-0.52%) |
Oct 10, 2005 | 56.27 | 55.00 | 53.66 | 53.88 | 36,000 | -0.44(-0.81%) |
Oct 07, 2005 | 53.80 | 54.69 | 53.66 | 54.32 | 20,400 | +0.37(+0.69%) |
Oct 06, 2005 | 53.87 | 54.75 | 53.12 | 53.95 | 36,400 | -0.15(-0.28%) |
Oct 05, 2005 | 54.81 | 54.81 | 52.93 | 54.10 | 200,200 | -0.96(-1.74%) |
Oct 04, 2005 | 54.80 | 56.25 | 54.60 | 55.06 | 32,900 | +0.31(+0.57%) |