Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 72.55 | 72.55 | 71.79 | 72.08 | 260,373 | -0.46(-0.64%) |
Dec 29, 2005 | 72.38 | 72.69 | 72.38 | 72.54 | 313,476 | +0.06(+0.08%) |
Dec 28, 2005 | 72.57 | 72.71 | 72.31 | 72.48 | 210,295 | +0.14(+0.19%) |
Dec 27, 2005 | 73.10 | 73.59 | 72.34 | 72.34 | 230,266 | -0.59(-0.82%) |
Dec 23, 2005 | 73.10 | 73.24 | 72.75 | 72.94 | 115,889 | -0.03(-0.04%) |
Dec 22, 2005 | 72.86 | 72.96 | 72.32 | 72.96 | 156,587 | +0.19(+0.25%) |
Dec 21, 2005 | 72.91 | 73.32 | 72.54 | 72.78 | 249,631 | +0.11(+0.15%) |
Dec 20, 2005 | 72.46 | 73.04 | 72.46 | 72.67 | 255,078 | +0.22(+0.30%) |
Dec 19, 2005 | 73.23 | 73.23 | 72.40 | 72.46 | 298,801 | -0.87(-1.18%) |
Dec 16, 2005 | 73.30 | 73.78 | 72.97 | 73.32 | 572,186 | +0.53(+0.73%) |
Dec 15, 2005 | 73.16 | 73.19 | 72.41 | 72.79 | 261,129 | -0.36(-0.49%) |
Dec 14, 2005 | 73.17 | 73.41 | 72.76 | 73.15 | 426,643 | +0.12(+0.16%) |
Dec 13, 2005 | 72.15 | 73.22 | 71.89 | 73.03 | 517,569 | +0.89(+1.23%) |
Dec 12, 2005 | 72.46 | 72.71 | 71.79 | 72.15 | 240,402 | -0.31(-0.43%) |
Dec 09, 2005 | 71.54 | 72.82 | 71.41 | 72.46 | 304,248 | +1.02(+1.42%) |
Dec 08, 2005 | 71.80 | 72.08 | 71.12 | 71.44 | 325,126 | -0.13(-0.18%) |
Dec 07, 2005 | 72.06 | 72.22 | 71.09 | 71.56 | 306,517 | -0.70(-0.97%) |
Dec 06, 2005 | 73.10 | 73.30 | 72.17 | 72.26 | 343,130 | -0.44(-0.61%) |
Dec 05, 2005 | 72.63 | 72.87 | 71.79 | 72.71 | 428,156 | +0.08(+0.11%) |
Dec 02, 2005 | 72.37 | 72.86 | 72.26 | 72.63 | 323,159 | +0.17(+0.23%) |
Dec 01, 2005 | 72.05 | 72.66 | 71.97 | 72.46 | 379,591 | +0.93(+1.30%) |
Nov 30, 2005 | 72.96 | 73.22 | 71.53 | 71.53 | 433,451 | -1.56(-2.13%) |
Nov 29, 2005 | 73.57 | 73.94 | 73.01 | 73.09 | 239,797 | -0.47(-0.64%) |
Nov 28, 2005 | 73.63 | 73.94 | 73.31 | 73.56 | 342,978 | +0.30(+0.41%) |
Nov 25, 2005 | 72.93 | 73.26 | 72.67 | 73.26 | 174,742 | +0.34(+0.46%) |
Nov 23, 2005 | 73.22 | 73.33 | 72.82 | 72.93 | 400,469 | -0.30(-0.41%) |
Nov 22, 2005 | 73.20 | 73.26 | 72.40 | 73.22 | 479,898 | +0.67(+0.92%) |
Nov 21, 2005 | 72.55 | 72.85 | 72.34 | 72.56 | 309,240 | -0.04(-0.05%) |
Nov 18, 2005 | 73.37 | 73.37 | 71.99 | 72.59 | 491,850 | +0.39(+0.54%) |
Nov 17, 2005 | 71.77 | 72.33 | 71.37 | 72.20 | 448,278 | +0.33(+0.46%) |
Nov 16, 2005 | 72.32 | 72.51 | 71.46 | 71.87 | 203,941 | -0.36(-0.50%) |
Nov 15, 2005 | 72.68 | 73.02 | 71.85 | 72.24 | 366,126 | -0.44(-0.61%) |
Nov 14, 2005 | 73.06 | 73.06 | 72.34 | 72.68 | 260,676 | -0.56(-0.76%) |
Nov 11, 2005 | 73.27 | 73.35 | 72.56 | 73.24 | 242,369 | +0.26(+0.36%) |
Nov 10, 2005 | 71.73 | 73.07 | 71.46 | 72.97 | 479,746 | +1.52(+2.13%) |
Nov 09, 2005 | 70.44 | 71.56 | 70.40 | 71.45 | 403,949 | +1.01(+1.44%) |
Nov 08, 2005 | 70.77 | 70.77 | 70.18 | 70.44 | 286,546 | -0.47(-0.66%) |
Nov 07, 2005 | 70.69 | 70.99 | 70.43 | 70.91 | 257,196 | +0.22(+0.32%) |
Nov 04, 2005 | 70.72 | 70.86 | 70.10 | 70.68 | 218,011 | +0.29(+0.41%) |
Nov 03, 2005 | 70.73 | 70.99 | 70.08 | 70.39 | 297,591 | -0.34(-0.49%) |
Nov 02, 2005 | 69.83 | 70.80 | 69.83 | 70.74 | 347,214 | +0.60(+0.86%) |
Nov 01, 2005 | 71.12 | 71.12 | 70.14 | 70.14 | 398,200 | -0.97(-1.37%) |
Oct 31, 2005 | 70.79 | 71.42 | 70.59 | 71.11 | 483,680 | +0.61(+0.87%) |
Oct 28, 2005 | 69.07 | 70.49 | 68.98 | 70.49 | 405,311 | +1.67(+2.42%) |
Oct 27, 2005 | 69.27 | 69.61 | 68.57 | 68.83 | 327,849 | -0.44(-0.64%) |
Oct 26, 2005 | 68.87 | 69.67 | 68.55 | 69.27 | 365,672 | +0.23(+0.34%) |
Oct 25, 2005 | 69.40 | 69.71 | 68.57 | 69.04 | 588,525 | -0.36(-0.51%) |
Oct 24, 2005 | 68.57 | 69.61 | 68.57 | 69.40 | 311,963 | +0.97(+1.42%) |
Oct 21, 2005 | 68.44 | 68.62 | 67.62 | 68.42 | 434,207 | +0.50(+0.73%) |
Oct 20, 2005 | 68.58 | 68.99 | 67.64 | 67.93 | 444,949 | -0.73(-1.07%) |
Oct 19, 2005 | 67.29 | 68.66 | 67.04 | 68.66 | 542,835 | +1.12(+1.66%) |
Oct 18, 2005 | 68.11 | 68.17 | 67.47 | 67.54 | 392,451 | -0.38(-0.55%) |
Oct 17, 2005 | 68.74 | 68.84 | 67.33 | 67.92 | 531,185 | -0.78(-1.14%) |
Oct 14, 2005 | 68.41 | 69.10 | 68.24 | 68.69 | 616,665 | +0.48(+0.71%) |
Oct 13, 2005 | 67.37 | 68.30 | 67.12 | 68.21 | 614,396 | +0.57(+0.84%) |
Oct 12, 2005 | 67.98 | 69.26 | 67.06 | 67.64 | 876,434 | +0.30(+0.44%) |
Oct 11, 2005 | 67.32 | 67.85 | 66.96 | 67.35 | 670,979 | -0.17(-0.24%) |
Oct 10, 2005 | 67.69 | 68.15 | 67.15 | 67.51 | 426,189 | -0.23(-0.34%) |
Oct 07, 2005 | 67.92 | 68.21 | 67.49 | 67.74 | 393,056 | -0.17(-0.25%) |
Oct 06, 2005 | 68.15 | 68.66 | 67.40 | 67.92 | 452,211 | -0.03(-0.04%) |
Oct 05, 2005 | 68.68 | 68.90 | 67.94 | 67.94 | 342,524 | -0.91(-1.32%) |
Oct 04, 2005 | 70.26 | 70.46 | 68.85 | 68.85 | 518,174 | -1.26(-1.79%) |