Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 63.07 | 63.07 | 61.76 | 62.10 | 337,905 | -1.07(-1.69%) |
Dec 29, 2005 | 63.04 | 63.54 | 62.31 | 63.17 | 307,306 | +0.14(+0.22%) |
Dec 28, 2005 | 63.36 | 63.86 | 62.95 | 63.03 | 214,192 | -0.75(-1.18%) |
Dec 27, 2005 | 63.86 | 64.76 | 63.66 | 63.78 | 231,214 | -0.08(-0.12%) |
Dec 23, 2005 | 64.94 | 65.24 | 63.78 | 63.86 | 498,802 | -1.23(-1.90%) |
Dec 22, 2005 | 64.83 | 65.48 | 64.59 | 65.09 | 319,363 | +0.26(+0.40%) |
Dec 21, 2005 | 66.21 | 66.25 | 64.37 | 64.83 | 433,450 | -1.37(-2.07%) |
Dec 20, 2005 | 66.07 | 66.34 | 65.21 | 66.21 | 374,583 | +0.23(+0.34%) |
Dec 19, 2005 | 67.69 | 67.89 | 65.70 | 65.98 | 330,711 | -1.95(-2.88%) |
Dec 16, 2005 | 69.78 | 69.78 | 67.61 | 67.93 | 288,359 | -0.61(-0.89%) |
Dec 15, 2005 | 70.27 | 70.86 | 67.87 | 68.54 | 506,604 | -1.09(-1.56%) |
Dec 14, 2005 | 69.86 | 70.36 | 69.38 | 69.63 | 428,182 | -0.33(-0.47%) |
Dec 13, 2005 | 68.29 | 70.95 | 68.05 | 69.96 | 563,344 | +1.68(+2.46%) |
Dec 12, 2005 | 67.37 | 68.57 | 67.41 | 68.28 | 356,345 | +0.92(+1.36%) |
Dec 09, 2005 | 67.01 | 67.42 | 65.73 | 67.36 | 363,944 | +0.42(+0.63%) |
Dec 08, 2005 | 65.73 | 67.36 | 64.70 | 66.94 | 546,220 | +1.11(+1.68%) |
Dec 07, 2005 | 67.37 | 67.42 | 65.31 | 65.83 | 472,053 | -1.52(-2.26%) |
Dec 06, 2005 | 67.21 | 68.05 | 67.09 | 67.35 | 468,609 | +0.74(+1.11%) |
Dec 05, 2005 | 66.47 | 66.72 | 65.67 | 66.61 | 457,970 | -1.02(-1.50%) |
Dec 02, 2005 | 66.62 | 68.35 | 66.52 | 67.63 | 284,610 | +1.01(+1.51%) |
Dec 01, 2005 | 66.13 | 66.89 | 65.64 | 66.62 | 444,798 | +1.02(+1.55%) |
Nov 30, 2005 | 64.83 | 66.10 | 64.06 | 65.60 | 356,953 | +1.14(+1.78%) |
Nov 29, 2005 | 65.14 | 66.86 | 64.15 | 64.46 | 600,832 | -0.33(-0.50%) |
Nov 28, 2005 | 67.26 | 67.26 | 64.43 | 64.78 | 812,998 | -2.47(-3.67%) |
Nov 25, 2005 | 67.42 | 67.79 | 67.06 | 67.25 | 88,453 | -0.07(-0.10%) |
Nov 23, 2005 | 66.93 | 68.25 | 66.92 | 67.32 | 540,546 | +0.40(+0.60%) |
Nov 22, 2005 | 64.35 | 66.93 | 63.72 | 66.92 | 553,414 | +2.47(+3.83%) |
Nov 21, 2005 | 62.35 | 64.62 | 62.18 | 64.45 | 459,794 | +2.10(+3.37%) |
Nov 18, 2005 | 63.21 | 63.61 | 61.19 | 62.35 | 634,268 | +0.37(+0.59%) |
Nov 17, 2005 | 58.97 | 62.24 | 58.84 | 61.98 | 581,784 | +2.27(+3.80%) |
Nov 16, 2005 | 59.53 | 59.86 | 57.74 | 59.71 | 408,120 | +0.69(+1.17%) |
Nov 15, 2005 | 59.51 | 59.81 | 58.10 | 59.02 | 577,427 | -0.49(-0.83%) |
Nov 14, 2005 | 58.48 | 59.51 | 58.00 | 59.51 | 361,512 | +0.89(+1.52%) |
Nov 11, 2005 | 59.46 | 60.35 | 58.02 | 58.63 | 278,125 | -0.54(-0.92%) |
Nov 10, 2005 | 57.24 | 59.32 | 56.54 | 59.17 | 410,754 | +1.98(+3.47%) |
Nov 09, 2005 | 58.40 | 59.12 | 57.02 | 57.18 | 898,716 | -0.33(-0.57%) |
Nov 08, 2005 | 61.88 | 61.89 | 57.51 | 57.51 | 1,459,628 | -7.28(-11.24%) |
Nov 07, 2005 | 63.16 | 65.38 | 62.45 | 64.79 | 520,890 | +1.65(+2.61%) |
Nov 04, 2005 | 63.96 | 64.17 | 61.99 | 63.15 | 583,912 | -0.56(-0.88%) |
Nov 03, 2005 | 66.60 | 67.09 | 63.34 | 63.71 | 648,352 | -1.90(-2.90%) |
Nov 02, 2005 | 62.61 | 66.14 | 62.18 | 65.61 | 754,536 | +3.11(+4.97%) |
Nov 01, 2005 | 61.68 | 62.77 | 60.95 | 62.50 | 619,171 | +1.05(+1.70%) |
Oct 31, 2005 | 60.63 | 63.24 | 60.63 | 61.46 | 650,682 | +1.30(+2.17%) |
Oct 28, 2005 | 58.47 | 60.25 | 58.14 | 60.16 | 805,602 | +1.77(+3.03%) |
Oct 27, 2005 | 61.27 | 61.27 | 58.04 | 58.39 | 677,127 | -2.85(-4.66%) |
Oct 26, 2005 | 63.96 | 63.97 | 61.19 | 61.24 | 723,127 | -2.91(-4.54%) |
Oct 25, 2005 | 64.75 | 64.94 | 62.67 | 64.15 | 425,243 | -0.60(-0.93%) |
Oct 24, 2005 | 63.91 | 64.89 | 62.67 | 64.75 | 651,898 | +1.43(+2.26%) |
Oct 21, 2005 | 62.80 | 63.71 | 61.93 | 63.32 | 762,946 | +1.50(+2.43%) |
Oct 20, 2005 | 61.69 | 63.40 | 61.32 | 61.82 | 824,549 | -1.04(-1.65%) |
Oct 19, 2005 | 60.50 | 63.17 | 58.28 | 62.86 | 877,134 | +1.82(+2.97%) |
Oct 18, 2005 | 61.69 | 61.98 | 60.22 | 61.04 | 845,218 | -0.31(-0.50%) |
Oct 17, 2005 | 60.60 | 61.38 | 59.78 | 61.35 | 534,467 | +1.01(+1.67%) |
Oct 14, 2005 | 61.70 | 61.92 | 59.34 | 60.34 | 826,170 | -0.47(-0.78%) |
Oct 13, 2005 | 61.19 | 61.36 | 58.86 | 60.82 | 763,047 | -0.59(-0.96%) |
Oct 12, 2005 | 62.10 | 62.35 | 60.12 | 61.41 | 734,677 | -1.18(-1.89%) |
Oct 11, 2005 | 65.39 | 65.71 | 61.99 | 62.59 | 761,831 | -1.39(-2.17%) |
Oct 10, 2005 | 66.29 | 66.29 | 62.87 | 63.98 | 704,180 | -2.14(-3.24%) |
Oct 07, 2005 | 64.89 | 66.71 | 64.20 | 66.13 | 923,539 | +1.68(+2.60%) |
Oct 06, 2005 | 68.58 | 68.58 | 63.70 | 64.45 | 1,186,163 | -3.44(-5.07%) |
Oct 05, 2005 | 71.70 | 71.85 | 67.57 | 67.89 | 913,509 | -3.81(-5.31%) |
Oct 04, 2005 | 72.64 | 74.31 | 71.70 | 71.70 | 442,974 | -3.82(-5.06%) |