Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 71.15 | 71.60 | 70.66 | 70.94 | 58,108 | -0.71(-0.99%) |
Dec 29, 2005 | 72.11 | 72.15 | 71.15 | 71.65 | 117,089 | -0.19(-0.26%) |
Dec 28, 2005 | 72.34 | 72.41 | 71.05 | 71.84 | 166,300 | -0.23(-0.33%) |
Dec 27, 2005 | 72.78 | 73.12 | 71.44 | 72.07 | 145,694 | -0.92(-1.26%) |
Dec 23, 2005 | 72.63 | 73.48 | 72.59 | 72.99 | 127,252 | -0.02(-0.03%) |
Dec 22, 2005 | 73.69 | 74.30 | 72.31 | 73.01 | 200,930 | -0.98(-1.32%) |
Dec 21, 2005 | 73.99 | 74.19 | 73.75 | 73.99 | 90,873 | +0.33(+0.44%) |
Dec 20, 2005 | 73.91 | 74.05 | 73.08 | 73.66 | 134,641 | -0.24(-0.33%) |
Dec 19, 2005 | 74.95 | 74.96 | 73.66 | 73.90 | 210,492 | -1.35(-1.79%) |
Dec 16, 2005 | 75.68 | 75.71 | 74.43 | 75.25 | 432,030 | -0.34(-0.45%) |
Dec 15, 2005 | 75.51 | 76.08 | 74.95 | 75.59 | 191,675 | -0.39(-0.51%) |
Dec 14, 2005 | 75.61 | 76.10 | 75.43 | 75.98 | 200,187 | +0.48(+0.64%) |
Dec 13, 2005 | 75.01 | 75.65 | 74.19 | 75.49 | 139,471 | +0.78(+1.04%) |
Dec 12, 2005 | 77.27 | 77.37 | 73.75 | 74.71 | 248,043 | -2.32(-3.02%) |
Dec 09, 2005 | 75.93 | 77.16 | 74.60 | 77.04 | 168,553 | +0.52(+0.68%) |
Dec 08, 2005 | 76.95 | 77.75 | 75.63 | 76.52 | 149,839 | -0.61(-0.79%) |
Dec 07, 2005 | 77.46 | 77.51 | 76.06 | 77.12 | 213,379 | -0.25(-0.32%) |
Dec 06, 2005 | 77.18 | 77.51 | 76.10 | 77.37 | 315,703 | +0.30(+0.39%) |
Dec 05, 2005 | 76.34 | 77.19 | 75.90 | 77.07 | 160,193 | +0.26(+0.34%) |
Dec 02, 2005 | 75.93 | 77.15 | 74.35 | 76.80 | 97,833 | +1.17(+1.55%) |
Dec 01, 2005 | 75.65 | 75.96 | 75.43 | 75.63 | 158,509 | +0.08(+0.10%) |
Nov 30, 2005 | 75.43 | 75.71 | 74.78 | 75.56 | 211,418 | -0.08(-0.11%) |
Nov 29, 2005 | 75.33 | 75.65 | 74.66 | 75.64 | 80,166 | +0.85(+1.13%) |
Nov 28, 2005 | 74.84 | 75.21 | 73.77 | 74.79 | 131,419 | -0.02(-0.03%) |
Nov 25, 2005 | 74.71 | 75.43 | 74.53 | 74.81 | 28,186 | -0.35(-0.46%) |
Nov 23, 2005 | 75.26 | 75.86 | 74.32 | 75.16 | 68,150 | -0.64(-0.84%) |
Nov 22, 2005 | 76.19 | 76.19 | 75.38 | 75.80 | 150,703 | -0.26(-0.35%) |
Nov 21, 2005 | 74.14 | 76.29 | 72.61 | 76.06 | 150,744 | +2.02(+2.73%) |
Nov 18, 2005 | 73.95 | 74.42 | 73.36 | 74.04 | 74,294 | +0.68(+0.93%) |
Nov 17, 2005 | 71.41 | 73.84 | 71.41 | 73.36 | 73,718 | +1.71(+2.39%) |
Nov 16, 2005 | 71.05 | 72.23 | 70.85 | 71.65 | 94,590 | +0.27(+0.37%) |
Nov 15, 2005 | 71.06 | 71.82 | 70.67 | 71.38 | 102,617 | +0.34(+0.48%) |
Nov 14, 2005 | 71.48 | 71.64 | 70.86 | 71.04 | 109,635 | -0.67(-0.93%) |
Nov 11, 2005 | 73.78 | 73.96 | 71.16 | 71.71 | 269,039 | -2.34(-3.16%) |
Nov 10, 2005 | 72.13 | 74.34 | 70.57 | 74.05 | 101,466 | +1.95(+2.70%) |
Nov 09, 2005 | 71.68 | 72.97 | 71.16 | 72.10 | 82,258 | +0.56(+0.78%) |
Nov 08, 2005 | 72.19 | 72.38 | 70.63 | 71.54 | 98,897 | -1.04(-1.44%) |
Nov 07, 2005 | 72.82 | 72.88 | 71.22 | 72.59 | 77,935 | +0.07(+0.09%) |
Nov 04, 2005 | 72.51 | 73.06 | 71.29 | 72.52 | 86,896 | +0.37(+0.51%) |
Nov 03, 2005 | 73.40 | 73.40 | 71.05 | 72.15 | 164,838 | -0.87(-1.19%) |
Nov 02, 2005 | 70.18 | 73.06 | 70.18 | 73.02 | 219,149 | +2.88(+4.11%) |
Nov 01, 2005 | 67.41 | 70.60 | 67.41 | 70.13 | 192,792 | +2.37(+3.50%) |
Oct 31, 2005 | 68.71 | 69.65 | 67.65 | 67.76 | 303,052 | -0.94(-1.37%) |
Oct 28, 2005 | 68.67 | 69.07 | 68.00 | 68.70 | 199,117 | +0.38(+0.55%) |
Oct 27, 2005 | 68.79 | 68.79 | 66.85 | 68.33 | 176,373 | -0.20(-0.30%) |
Oct 26, 2005 | 68.48 | 69.59 | 67.99 | 68.53 | 84,965 | -0.52(-0.76%) |
Oct 25, 2005 | 69.45 | 69.54 | 68.26 | 69.05 | 171,364 | -0.64(-0.91%) |
Oct 24, 2005 | 68.33 | 69.84 | 68.29 | 69.69 | 112,212 | +1.36(+1.99%) |
Oct 21, 2005 | 66.44 | 68.84 | 66.34 | 68.33 | 189,582 | +1.55(+2.32%) |
Oct 20, 2005 | 67.58 | 67.58 | 66.04 | 66.77 | 181,267 | -0.99(-1.46%) |
Oct 19, 2005 | 66.33 | 68.37 | 65.79 | 67.76 | 230,091 | +1.11(+1.67%) |
Oct 18, 2005 | 67.33 | 67.33 | 66.06 | 66.65 | 153,016 | -0.48(-0.71%) |
Oct 17, 2005 | 66.62 | 67.13 | 65.92 | 67.13 | 67,356 | +0.47(+0.70%) |
Oct 14, 2005 | 66.51 | 67.17 | 65.86 | 66.66 | 120,302 | +0.64(+0.97%) |
Oct 13, 2005 | 65.61 | 66.46 | 65.41 | 66.02 | 193,316 | +0.73(+1.11%) |
Oct 12, 2005 | 65.40 | 66.16 | 64.63 | 65.29 | 256,333 | -0.38(-0.58%) |
Oct 11, 2005 | 68.40 | 68.40 | 65.41 | 65.67 | 448,232 | -2.56(-3.75%) |
Oct 10, 2005 | 68.78 | 68.78 | 67.83 | 68.23 | 178,640 | -0.27(-0.40%) |
Oct 07, 2005 | 68.55 | 69.53 | 68.45 | 68.50 | 211,674 | +0.33(+0.48%) |
Oct 06, 2005 | 70.60 | 70.66 | 66.63 | 68.17 | 351,134 | -2.23(-3.17%) |
Oct 05, 2005 | 71.07 | 71.32 | 70.17 | 70.41 | 248,881 | -0.26(-0.37%) |
Oct 04, 2005 | 71.24 | 71.32 | 70.62 | 70.67 | 120,199 | -0.46(-0.65%) |