Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 83.60 | 83.60 | 82.25 | 82.67 | 186,679 | -1.18(-1.41%) |
Dec 29, 2005 | 83.92 | 84.91 | 83.64 | 83.85 | 122,574 | -0.13(-0.15%) |
Dec 28, 2005 | 83.23 | 84.46 | 83.10 | 83.98 | 164,700 | +0.75(+0.90%) |
Dec 27, 2005 | 83.76 | 84.16 | 83.00 | 83.23 | 197,900 | -0.47(-0.56%) |
Dec 23, 2005 | 83.15 | 83.80 | 83.07 | 83.70 | 100,348 | +0.36(+0.43%) |
Dec 22, 2005 | 81.92 | 83.58 | 81.62 | 83.34 | 240,235 | +1.68(+2.06%) |
Dec 21, 2005 | 79.51 | 81.83 | 79.51 | 81.66 | 202,395 | +2.02(+2.54%) |
Dec 20, 2005 | 79.12 | 81.00 | 79.12 | 79.64 | 277,544 | -0.42(-0.52%) |
Dec 19, 2005 | 80.99 | 82.00 | 80.00 | 80.06 | 257,156 | -0.43(-0.53%) |
Dec 16, 2005 | 78.79 | 82.35 | 78.78 | 80.49 | 688,104 | +2.87(+3.70%) |
Dec 15, 2005 | 77.10 | 77.84 | 75.69 | 77.62 | 183,622 | +0.43(+0.56%) |
Dec 14, 2005 | 77.40 | 78.31 | 77.04 | 77.19 | 195,468 | -0.50(-0.64%) |
Dec 13, 2005 | 77.73 | 78.48 | 77.36 | 77.69 | 136,196 | +0.12(+0.15%) |
Dec 12, 2005 | 78.09 | 78.25 | 77.09 | 77.57 | 148,518 | +0.02(+0.03%) |
Dec 09, 2005 | 76.19 | 78.09 | 76.19 | 77.55 | 208,361 | +1.20(+1.57%) |
Dec 08, 2005 | 76.23 | 77.41 | 75.77 | 76.35 | 202,748 | -0.14(-0.18%) |
Dec 07, 2005 | 75.33 | 76.76 | 75.01 | 76.49 | 274,523 | +1.49(+1.99%) |
Dec 06, 2005 | 73.98 | 76.24 | 73.56 | 75.00 | 544,737 | +1.81(+2.47%) |
Dec 05, 2005 | 74.25 | 74.51 | 72.51 | 73.19 | 275,552 | -1.51(-2.02%) |
Dec 02, 2005 | 75.60 | 75.60 | 74.28 | 74.70 | 228,032 | -0.92(-1.22%) |
Dec 01, 2005 | 74.00 | 75.97 | 74.00 | 75.62 | 226,400 | +1.75(+2.37%) |
Nov 30, 2005 | 75.05 | 75.38 | 73.87 | 73.87 | 346,923 | -1.10(-1.47%) |
Nov 29, 2005 | 74.75 | 75.44 | 74.75 | 74.97 | 212,274 | +0.33(+0.44%) |
Nov 28, 2005 | 77.62 | 77.90 | 74.62 | 74.64 | 240,895 | -2.73(-3.53%) |
Nov 25, 2005 | 77.19 | 77.85 | 77.02 | 77.37 | 41,734 | -0.12(-0.15%) |
Nov 23, 2005 | 77.08 | 78.10 | 77.08 | 77.49 | 159,969 | +0.21(+0.27%) |
Nov 22, 2005 | 78.03 | 78.74 | 77.07 | 77.28 | 210,080 | -0.82(-1.05%) |
Nov 21, 2005 | 78.09 | 78.40 | 77.29 | 78.10 | 144,982 | -0.10(-0.13%) |
Nov 18, 2005 | 78.05 | 79.36 | 77.66 | 78.20 | 268,516 | +0.75(+0.97%) |
Nov 17, 2005 | 76.30 | 77.95 | 76.04 | 77.45 | 287,836 | +1.04(+1.36%) |
Nov 16, 2005 | 77.30 | 77.30 | 75.63 | 76.41 | 185,919 | -0.57(-0.74%) |
Nov 15, 2005 | 78.23 | 78.74 | 76.71 | 76.98 | 198,714 | -1.48(-1.89%) |
Nov 14, 2005 | 77.75 | 78.98 | 77.20 | 78.46 | 381,717 | +1.06(+1.37%) |
Nov 11, 2005 | 74.92 | 77.50 | 74.87 | 77.40 | 449,141 | +3.20(+4.31%) |
Nov 10, 2005 | 73.00 | 74.85 | 72.65 | 74.20 | 333,506 | +1.89(+2.61%) |
Nov 09, 2005 | 72.23 | 72.61 | 71.65 | 72.31 | 187,927 | -0.19(-0.26%) |
Nov 08, 2005 | 72.72 | 73.24 | 72.20 | 72.50 | 266,288 | -0.58(-0.79%) |
Nov 07, 2005 | 73.00 | 73.53 | 72.49 | 73.08 | 160,162 | -0.32(-0.44%) |
Nov 04, 2005 | 73.10 | 73.61 | 72.78 | 73.40 | 211,583 | -0.14(-0.19%) |
Nov 03, 2005 | 72.87 | 74.47 | 72.87 | 73.54 | 300,978 | +0.74(+1.02%) |
Nov 02, 2005 | 70.53 | 72.90 | 70.40 | 72.80 | 430,326 | +1.90(+2.68%) |
Nov 01, 2005 | 70.37 | 72.14 | 70.37 | 70.90 | 425,154 | +0.00(+0.00%) |
Oct 31, 2005 | 69.00 | 71.65 | 68.43 | 70.90 | 726,097 | +3.34(+4.94%) |
Oct 28, 2005 | 67.36 | 69.88 | 65.70 | 67.56 | 1,549,192 | -7.02(-9.41%) |
Oct 27, 2005 | 75.00 | 75.50 | 73.18 | 74.58 | 781,356 | -0.61(-0.81%) |
Oct 26, 2005 | 75.34 | 76.30 | 74.80 | 75.19 | 247,025 | -0.05(-0.07%) |
Oct 25, 2005 | 75.17 | 75.40 | 73.61 | 75.24 | 335,340 | +0.11(+0.15%) |
Oct 24, 2005 | 73.14 | 75.13 | 72.77 | 75.13 | 412,011 | +2.75(+3.80%) |
Oct 21, 2005 | 71.01 | 72.69 | 70.86 | 72.38 | 438,507 | +1.90(+2.70%) |
Oct 20, 2005 | 70.22 | 71.18 | 69.80 | 70.48 | 253,010 | +0.26(+0.37%) |
Oct 19, 2005 | 69.51 | 70.23 | 68.06 | 70.22 | 254,114 | +0.86(+1.24%) |
Oct 18, 2005 | 69.62 | 70.35 | 69.35 | 69.36 | 209,182 | -0.16(-0.23%) |
Oct 17, 2005 | 69.00 | 69.53 | 68.43 | 69.52 | 175,485 | +0.67(+0.97%) |
Oct 14, 2005 | 68.60 | 69.36 | 67.99 | 68.85 | 301,829 | +0.64(+0.94%) |
Oct 13, 2005 | 67.59 | 68.36 | 66.50 | 68.21 | 243,751 | +0.88(+1.31%) |
Oct 12, 2005 | 66.70 | 67.57 | 65.44 | 67.33 | 443,174 | +0.33(+0.49%) |
Oct 11, 2005 | 67.38 | 68.00 | 66.85 | 67.00 | 232,350 | -0.08(-0.12%) |
Oct 10, 2005 | 67.63 | 68.05 | 66.64 | 67.08 | 180,825 | -0.36(-0.53%) |
Oct 07, 2005 | 66.71 | 67.62 | 65.92 | 67.44 | 291,280 | +1.23(+1.86%) |
Oct 06, 2005 | 66.61 | 68.18 | 64.66 | 66.21 | 915,018 | -3.22(-4.64%) |
Oct 05, 2005 | 69.93 | 71.00 | 68.64 | 69.43 | 326,754 | -0.18(-0.26%) |
Oct 04, 2005 | 71.53 | 71.99 | 69.50 | 69.61 | 274,528 | -1.62(-2.27%) |