Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 65.58 | 65.58 | 64.66 | 65.02 | 251,345 | -0.57(-0.87%) |
Dec 29, 2005 | 65.58 | 66.14 | 65.20 | 65.58 | 299,843 | +0.01(+0.01%) |
Dec 28, 2005 | 65.38 | 65.91 | 65.15 | 65.58 | 272,113 | +0.27(+0.42%) |
Dec 27, 2005 | 65.67 | 66.19 | 65.20 | 65.30 | 410,058 | -0.37(-0.57%) |
Dec 23, 2005 | 65.61 | 66.03 | 65.08 | 65.68 | 468,351 | +0.28(+0.43%) |
Dec 22, 2005 | 64.54 | 65.52 | 64.37 | 65.40 | 546,586 | +0.86(+1.33%) |
Dec 21, 2005 | 62.83 | 65.76 | 62.65 | 64.54 | 937,646 | +1.79(+2.85%) |
Dec 20, 2005 | 64.02 | 66.91 | 61.52 | 62.75 | 6,747,020 | -1.06(-1.66%) |
Dec 19, 2005 | 64.50 | 64.67 | 63.59 | 63.81 | 680,991 | -0.69(-1.06%) |
Dec 16, 2005 | 65.56 | 66.27 | 64.50 | 64.50 | 626,946 | -0.85(-1.30%) |
Dec 15, 2005 | 66.05 | 66.47 | 64.62 | 65.35 | 529,240 | -0.70(-1.06%) |
Dec 14, 2005 | 63.28 | 66.22 | 63.28 | 66.05 | 955,111 | +3.30(+5.27%) |
Dec 13, 2005 | 62.69 | 63.09 | 62.38 | 62.74 | 356,367 | +0.03(+0.05%) |
Dec 12, 2005 | 62.78 | 63.30 | 62.29 | 62.71 | 356,131 | +0.00(+0.00%) |
Dec 09, 2005 | 62.80 | 62.91 | 61.96 | 62.71 | 536,202 | +0.00(+0.00%) |
Dec 08, 2005 | 63.03 | 63.04 | 62.23 | 62.71 | 1,209,642 | -0.32(-0.51%) |
Dec 07, 2005 | 64.34 | 64.62 | 62.81 | 63.03 | 499,267 | -1.31(-2.03%) |
Dec 06, 2005 | 64.36 | 64.66 | 64.10 | 64.34 | 719,460 | +0.07(+0.11%) |
Dec 05, 2005 | 65.25 | 65.26 | 64.10 | 64.27 | 466,817 | -1.19(-1.81%) |
Dec 02, 2005 | 65.04 | 65.69 | 65.04 | 65.46 | 678,749 | -0.05(-0.08%) |
Dec 01, 2005 | 63.76 | 65.52 | 63.76 | 65.51 | 1,029,452 | +1.86(+2.92%) |
Nov 30, 2005 | 63.56 | 64.28 | 63.07 | 63.65 | 663,645 | +0.80(+1.27%) |
Nov 29, 2005 | 62.45 | 63.49 | 62.29 | 62.85 | 940,360 | +0.30(+0.47%) |
Nov 28, 2005 | 64.36 | 64.52 | 62.55 | 62.56 | 426,342 | -1.73(-2.69%) |
Nov 25, 2005 | 64.29 | 64.58 | 64.12 | 64.29 | 138,652 | +0.00(+0.00%) |
Nov 23, 2005 | 63.97 | 64.78 | 63.77 | 64.29 | 635,442 | +0.35(+0.54%) |
Nov 22, 2005 | 63.96 | 64.80 | 63.39 | 63.94 | 709,076 | +0.03(+0.05%) |
Nov 21, 2005 | 63.75 | 64.25 | 62.93 | 63.91 | 1,166,217 | +0.15(+0.24%) |
Nov 18, 2005 | 63.80 | 64.31 | 62.77 | 63.75 | 877,111 | +0.20(+0.32%) |
Nov 17, 2005 | 61.87 | 64.18 | 61.74 | 63.55 | 825,190 | +1.69(+2.73%) |
Nov 16, 2005 | 61.38 | 62.45 | 61.30 | 61.86 | 1,035,942 | +0.42(+0.69%) |
Nov 15, 2005 | 61.21 | 61.92 | 61.02 | 61.44 | 967,619 | +0.21(+0.35%) |
Nov 14, 2005 | 61.48 | 62.03 | 60.99 | 61.23 | 589,421 | +0.03(+0.06%) |
Nov 11, 2005 | 60.93 | 61.65 | 60.93 | 61.19 | 568,889 | +0.15(+0.25%) |
Nov 10, 2005 | 60.64 | 61.35 | 59.74 | 61.04 | 775,511 | +0.34(+0.56%) |
Nov 09, 2005 | 61.76 | 61.86 | 60.70 | 60.70 | 1,464,409 | -1.07(-1.73%) |
Nov 08, 2005 | 63.35 | 63.59 | 61.46 | 61.77 | 950,036 | -2.76(-4.28%) |
Nov 07, 2005 | 64.49 | 65.06 | 63.98 | 64.53 | 440,974 | +0.13(+0.20%) |
Nov 04, 2005 | 65.40 | 66.34 | 63.72 | 64.41 | 505,876 | -0.32(-0.50%) |
Nov 03, 2005 | 67.16 | 67.32 | 64.12 | 64.73 | 638,628 | -1.76(-2.65%) |
Nov 02, 2005 | 64.38 | 66.52 | 64.37 | 66.49 | 839,940 | +2.04(+3.17%) |
Nov 01, 2005 | 63.98 | 65.80 | 63.28 | 64.45 | 1,285,517 | -2.42(-3.62%) |
Oct 31, 2005 | 67.16 | 68.85 | 66.48 | 66.87 | 624,114 | +0.74(+1.11%) |
Oct 28, 2005 | 63.95 | 66.30 | 63.91 | 66.13 | 1,139,902 | +2.19(+3.42%) |
Oct 27, 2005 | 64.66 | 64.66 | 62.64 | 63.95 | 765,009 | -1.23(-1.89%) |
Oct 26, 2005 | 66.35 | 66.97 | 65.13 | 65.18 | 560,275 | -1.22(-1.84%) |
Oct 25, 2005 | 66.92 | 67.07 | 65.93 | 66.40 | 605,352 | -0.53(-0.79%) |
Oct 24, 2005 | 65.37 | 67.04 | 64.58 | 66.92 | 455,017 | +2.23(+3.45%) |
Oct 21, 2005 | 64.24 | 66.01 | 63.74 | 64.69 | 541,866 | +0.72(+1.13%) |
Oct 20, 2005 | 65.25 | 66.52 | 63.42 | 63.97 | 713,678 | -2.54(-3.82%) |
Oct 19, 2005 | 64.42 | 66.71 | 64.15 | 66.52 | 740,582 | +1.92(+2.98%) |
Oct 18, 2005 | 64.74 | 65.34 | 63.77 | 64.59 | 1,115,830 | +1.97(+3.14%) |
Oct 17, 2005 | 62.20 | 63.28 | 62.20 | 62.63 | 499,739 | +0.42(+0.68%) |
Oct 14, 2005 | 61.78 | 62.44 | 61.14 | 62.20 | 476,375 | +0.92(+1.49%) |
Oct 13, 2005 | 61.27 | 62.18 | 60.58 | 61.29 | 453,011 | -0.48(-0.78%) |
Oct 12, 2005 | 62.52 | 62.56 | 60.53 | 61.77 | 823,420 | -0.74(-1.18%) |
Oct 11, 2005 | 62.96 | 64.02 | 62.42 | 62.51 | 472,599 | -0.64(-1.01%) |
Oct 10, 2005 | 64.16 | 64.16 | 62.86 | 63.14 | 350,230 | -0.84(-1.31%) |
Oct 07, 2005 | 64.02 | 65.09 | 63.98 | 63.98 | 626,356 | -0.03(-0.05%) |
Oct 06, 2005 | 65.25 | 65.25 | 63.78 | 64.02 | 717,690 | -1.29(-1.97%) |
Oct 05, 2005 | 66.23 | 66.24 | 63.80 | 65.30 | 1,174,477 | -1.57(-2.34%) |
Oct 04, 2005 | 68.64 | 68.77 | 66.87 | 66.87 | 842,890 | -0.86(-1.28%) |