Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 63.52 | 63.78 | 63.12 | 63.29 | 301,277 | -0.41(-0.64%) |
Dec 29, 2005 | 63.34 | 64.40 | 63.34 | 63.70 | 256,743 | +0.16(+0.25%) |
Dec 28, 2005 | 63.95 | 64.11 | 63.50 | 63.54 | 338,300 | -0.24(-0.38%) |
Dec 27, 2005 | 64.54 | 64.70 | 63.71 | 63.78 | 288,200 | -0.36(-0.56%) |
Dec 23, 2005 | 64.25 | 64.54 | 63.89 | 64.14 | 168,875 | +0.22(+0.34%) |
Dec 22, 2005 | 63.95 | 64.25 | 63.62 | 63.92 | 372,511 | +0.22(+0.35%) |
Dec 21, 2005 | 63.83 | 64.14 | 63.37 | 63.70 | 516,318 | +0.18(+0.28%) |
Dec 20, 2005 | 63.67 | 63.79 | 63.25 | 63.52 | 300,805 | +0.25(+0.40%) |
Dec 19, 2005 | 63.92 | 64.35 | 63.25 | 63.27 | 538,313 | -0.74(-1.16%) |
Dec 16, 2005 | 64.32 | 64.88 | 63.93 | 64.01 | 745,544 | -0.31(-0.48%) |
Dec 15, 2005 | 65.23 | 65.34 | 64.23 | 64.32 | 305,468 | -0.67(-1.03%) |
Dec 14, 2005 | 65.51 | 65.82 | 64.86 | 64.99 | 339,101 | -0.21(-0.32%) |
Dec 13, 2005 | 64.93 | 65.85 | 64.30 | 65.20 | 347,315 | +0.24(+0.37%) |
Dec 12, 2005 | 65.40 | 65.40 | 64.40 | 64.96 | 227,790 | +0.05(+0.08%) |
Dec 09, 2005 | 64.96 | 65.07 | 64.47 | 64.91 | 216,856 | +0.02(+0.03%) |
Dec 08, 2005 | 65.30 | 65.50 | 64.54 | 64.89 | 417,784 | -0.45(-0.69%) |
Dec 07, 2005 | 65.43 | 66.03 | 65.01 | 65.34 | 374,589 | -0.07(-0.11%) |
Dec 06, 2005 | 65.74 | 66.10 | 65.36 | 65.41 | 414,856 | -0.26(-0.40%) |
Dec 05, 2005 | 66.20 | 66.20 | 65.38 | 65.67 | 261,781 | -0.36(-0.55%) |
Dec 02, 2005 | 66.60 | 66.69 | 65.87 | 66.03 | 394,166 | -0.64(-0.96%) |
Dec 01, 2005 | 66.50 | 67.00 | 66.06 | 66.67 | 332,992 | +0.63(+0.95%) |
Nov 30, 2005 | 66.60 | 66.68 | 65.67 | 66.04 | 404,270 | -0.02(-0.03%) |
Nov 29, 2005 | 66.02 | 66.36 | 65.89 | 66.06 | 298,012 | +0.24(+0.36%) |
Nov 28, 2005 | 66.45 | 66.50 | 65.70 | 65.82 | 499,864 | -0.58(-0.87%) |
Nov 25, 2005 | 66.75 | 66.79 | 66.05 | 66.40 | 53,350 | +0.03(+0.05%) |
Nov 23, 2005 | 66.49 | 66.76 | 66.12 | 66.37 | 163,796 | -0.22(-0.33%) |
Nov 22, 2005 | 66.68 | 66.98 | 65.87 | 66.59 | 368,831 | +0.09(+0.14%) |
Nov 21, 2005 | 66.71 | 66.78 | 66.09 | 66.50 | 328,600 | +0.05(+0.08%) |
Nov 18, 2005 | 67.08 | 67.10 | 65.84 | 66.45 | 525,209 | -0.03(-0.05%) |
Nov 17, 2005 | 66.10 | 66.62 | 65.64 | 66.48 | 498,059 | +0.60(+0.91%) |
Nov 16, 2005 | 66.57 | 66.87 | 65.56 | 65.88 | 784,021 | +1.19(+1.84%) |
Nov 15, 2005 | 65.15 | 65.37 | 64.61 | 64.69 | 258,348 | -0.22(-0.34%) |
Nov 14, 2005 | 65.48 | 65.48 | 64.58 | 64.91 | 481,249 | -1.03(-1.56%) |
Nov 11, 2005 | 65.96 | 66.24 | 65.55 | 65.94 | 200,931 | +0.21(+0.32%) |
Nov 10, 2005 | 64.82 | 66.03 | 64.45 | 65.73 | 409,002 | +1.11(+1.72%) |
Nov 09, 2005 | 64.88 | 65.33 | 64.50 | 64.62 | 268,619 | +0.01(+0.02%) |
Nov 08, 2005 | 64.59 | 64.96 | 64.30 | 64.61 | 325,649 | -0.07(-0.11%) |
Nov 07, 2005 | 64.66 | 65.07 | 64.44 | 64.68 | 294,212 | +0.23(+0.36%) |
Nov 04, 2005 | 65.04 | 65.31 | 63.92 | 64.45 | 405,827 | -0.48(-0.74%) |
Nov 03, 2005 | 65.35 | 65.51 | 64.46 | 64.93 | 398,816 | +0.10(+0.15%) |
Nov 02, 2005 | 64.26 | 65.53 | 64.08 | 64.83 | 585,768 | +0.77(+1.20%) |
Nov 01, 2005 | 63.58 | 64.14 | 63.36 | 64.06 | 322,159 | +0.36(+0.57%) |
Oct 31, 2005 | 63.50 | 64.22 | 63.31 | 63.70 | 532,955 | +0.20(+0.31%) |
Oct 28, 2005 | 62.51 | 63.54 | 62.32 | 63.50 | 478,050 | +1.02(+1.63%) |
Oct 27, 2005 | 63.20 | 63.73 | 62.43 | 62.48 | 320,242 | -0.94(-1.48%) |
Oct 26, 2005 | 63.80 | 64.95 | 63.31 | 63.42 | 902,231 | -0.11(-0.17%) |
Oct 25, 2005 | 64.06 | 64.06 | 62.45 | 63.53 | 365,930 | -0.50(-0.78%) |
Oct 24, 2005 | 63.22 | 64.12 | 63.09 | 64.03 | 332,584 | +1.11(+1.76%) |
Oct 21, 2005 | 63.00 | 64.00 | 62.80 | 62.92 | 672,727 | -0.04(-0.06%) |
Oct 20, 2005 | 62.88 | 64.00 | 62.35 | 62.96 | 654,876 | +0.25(+0.40%) |
Oct 19, 2005 | 61.40 | 62.71 | 61.06 | 62.71 | 326,271 | +1.40(+2.28%) |
Oct 18, 2005 | 61.91 | 61.93 | 61.08 | 61.31 | 271,526 | -0.68(-1.10%) |
Oct 17, 2005 | 61.91 | 62.16 | 61.12 | 61.99 | 190,006 | +0.01(+0.02%) |
Oct 14, 2005 | 61.81 | 62.33 | 61.37 | 61.98 | 266,275 | -0.18(-0.29%) |
Oct 13, 2005 | 61.85 | 62.78 | 61.73 | 62.16 | 371,648 | +0.14(+0.23%) |
Oct 12, 2005 | 62.10 | 62.41 | 61.28 | 62.02 | 451,039 | -0.02(-0.03%) |
Oct 11, 2005 | 62.20 | 62.20 | 61.61 | 62.04 | 338,114 | +0.27(+0.44%) |
Oct 10, 2005 | 61.69 | 62.14 | 61.30 | 61.77 | 176,109 | -0.07(-0.11%) |
Oct 07, 2005 | 61.80 | 62.32 | 61.21 | 61.84 | 342,277 | +0.27(+0.44%) |
Oct 06, 2005 | 62.10 | 62.33 | 61.28 | 61.57 | 437,422 | -0.76(-1.22%) |
Oct 05, 2005 | 63.54 | 63.69 | 62.26 | 62.33 | 262,669 | -1.33(-2.09%) |
Oct 04, 2005 | 64.68 | 64.81 | 63.65 | 63.66 | 218,903 | -1.02(-1.58%) |