Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 74.24 | 74.74 | 73.86 | 74.74 | 54,136 | +0.50(+0.67%) |
Dec 29, 2005 | 74.27 | 74.55 | 73.82 | 74.25 | 43,831 | -0.17(-0.22%) |
Dec 28, 2005 | 74.63 | 74.63 | 73.94 | 74.41 | 49,346 | -0.36(-0.48%) |
Dec 27, 2005 | 74.96 | 76.07 | 74.76 | 74.77 | 78,954 | -0.18(-0.24%) |
Dec 23, 2005 | 74.67 | 75.60 | 74.41 | 74.95 | 46,008 | +0.10(+0.14%) |
Dec 22, 2005 | 73.92 | 75.03 | 73.28 | 74.85 | 249,635 | +0.93(+1.26%) |
Dec 21, 2005 | 75.76 | 75.79 | 73.83 | 73.92 | 238,750 | -1.67(-2.21%) |
Dec 20, 2005 | 76.48 | 76.48 | 75.18 | 75.58 | 97,532 | -1.07(-1.39%) |
Dec 19, 2005 | 77.82 | 77.82 | 76.48 | 76.65 | 125,253 | -0.99(-1.28%) |
Dec 16, 2005 | 78.44 | 78.46 | 77.64 | 77.64 | 124,237 | -0.52(-0.67%) |
Dec 15, 2005 | 77.91 | 78.24 | 77.64 | 78.17 | 103,918 | +0.43(+0.56%) |
Dec 14, 2005 | 77.06 | 78.10 | 77.03 | 77.73 | 138,605 | +0.85(+1.10%) |
Dec 13, 2005 | 76.30 | 77.34 | 76.07 | 76.89 | 87,227 | +0.76(+1.00%) |
Dec 12, 2005 | 75.51 | 77.03 | 75.51 | 76.13 | 140,637 | +0.85(+1.13%) |
Dec 09, 2005 | 75.04 | 75.57 | 74.82 | 75.27 | 232,654 | +0.41(+0.54%) |
Dec 08, 2005 | 74.59 | 75.43 | 74.59 | 74.87 | 110,013 | +0.23(+0.31%) |
Dec 07, 2005 | 75.62 | 75.62 | 74.45 | 74.63 | 103,337 | -1.16(-1.53%) |
Dec 06, 2005 | 75.55 | 77.09 | 75.55 | 75.79 | 117,270 | +0.41(+0.55%) |
Dec 05, 2005 | 75.83 | 75.83 | 74.72 | 75.38 | 136,864 | -0.44(-0.58%) |
Dec 02, 2005 | 75.58 | 75.91 | 75.12 | 75.82 | 60,231 | +0.41(+0.54%) |
Dec 01, 2005 | 74.47 | 76.09 | 74.41 | 75.41 | 139,767 | +1.11(+1.49%) |
Nov 30, 2005 | 75.13 | 75.27 | 74.25 | 74.30 | 105,659 | -0.72(-0.96%) |
Nov 29, 2005 | 75.04 | 75.10 | 74.60 | 75.03 | 77,503 | -0.01(-0.01%) |
Nov 28, 2005 | 76.48 | 76.48 | 74.76 | 75.03 | 100,144 | -1.45(-1.89%) |
Nov 25, 2005 | 75.31 | 76.49 | 75.12 | 76.48 | 58,345 | +1.54(+2.05%) |
Nov 23, 2005 | 74.58 | 75.34 | 74.27 | 74.94 | 97,532 | +0.43(+0.57%) |
Nov 22, 2005 | 72.55 | 74.87 | 72.51 | 74.52 | 279,534 | +2.15(+2.97%) |
Nov 21, 2005 | 71.98 | 72.48 | 71.66 | 72.37 | 252,393 | +0.25(+0.34%) |
Nov 18, 2005 | 71.66 | 73.48 | 71.57 | 72.12 | 343,974 | +0.45(+0.63%) |
Nov 17, 2005 | 67.78 | 72.35 | 67.78 | 71.66 | 319,737 | +4.05(+5.99%) |
Nov 16, 2005 | 69.04 | 69.07 | 67.38 | 67.61 | 97,241 | -1.29(-1.87%) |
Nov 15, 2005 | 69.71 | 69.82 | 68.31 | 68.90 | 216,689 | -1.01(-1.45%) |
Nov 14, 2005 | 70.20 | 70.20 | 69.42 | 69.91 | 69,375 | -0.08(-0.12%) |
Nov 11, 2005 | 69.34 | 70.00 | 68.99 | 70.00 | 83,889 | +0.83(+1.20%) |
Nov 10, 2005 | 68.49 | 69.42 | 68.31 | 69.17 | 112,481 | +0.79(+1.15%) |
Nov 09, 2005 | 67.39 | 68.42 | 67.39 | 68.38 | 180,405 | +0.95(+1.41%) |
Nov 08, 2005 | 66.87 | 67.49 | 66.61 | 67.43 | 90,565 | +0.76(+1.15%) |
Nov 07, 2005 | 66.50 | 66.91 | 66.40 | 66.67 | 67,053 | +0.17(+0.25%) |
Nov 04, 2005 | 65.74 | 66.68 | 65.39 | 66.50 | 67,924 | +0.85(+1.29%) |
Nov 03, 2005 | 65.90 | 66.03 | 65.49 | 65.66 | 178,808 | -0.01(-0.01%) |
Nov 02, 2005 | 65.06 | 65.80 | 65.06 | 65.66 | 271,551 | +0.65(+1.01%) |
Nov 01, 2005 | 65.32 | 65.46 | 64.93 | 65.01 | 223,220 | -0.31(-0.47%) |
Oct 31, 2005 | 64.33 | 65.97 | 64.32 | 65.32 | 252,393 | +1.09(+1.70%) |
Oct 28, 2005 | 64.54 | 64.77 | 63.51 | 64.23 | 114,077 | -0.14(-0.21%) |
Oct 27, 2005 | 63.94 | 65.06 | 63.83 | 64.37 | 130,042 | +0.29(+0.45%) |
Oct 26, 2005 | 63.89 | 64.28 | 63.68 | 64.08 | 275,470 | +0.36(+0.56%) |
Oct 25, 2005 | 62.47 | 63.73 | 62.17 | 63.72 | 303,771 | +1.30(+2.08%) |
Oct 24, 2005 | 62.01 | 63.06 | 61.98 | 62.42 | 204,788 | +0.48(+0.78%) |
Oct 21, 2005 | 61.80 | 62.78 | 61.80 | 61.94 | 263,133 | +0.03(+0.06%) |
Oct 20, 2005 | 63.18 | 64.07 | 61.91 | 61.91 | 258,053 | -1.21(-1.91%) |
Oct 19, 2005 | 58.94 | 64.63 | 57.98 | 63.11 | 648,762 | +5.45(+9.45%) |
Oct 18, 2005 | 58.57 | 58.71 | 57.19 | 57.66 | 110,304 | -0.76(-1.31%) |
Oct 17, 2005 | 58.60 | 59.31 | 58.24 | 58.43 | 79,099 | +0.00(+0.00%) |
Oct 14, 2005 | 57.54 | 58.52 | 57.54 | 58.43 | 55,442 | +0.92(+1.59%) |
Oct 13, 2005 | 58.21 | 58.52 | 57.44 | 57.51 | 120,173 | -0.70(-1.20%) |
Oct 12, 2005 | 59.33 | 59.33 | 58.14 | 58.21 | 61,538 | -1.23(-2.06%) |
Oct 11, 2005 | 60.06 | 60.69 | 59.19 | 59.43 | 173,874 | -0.73(-1.21%) |
Oct 10, 2005 | 60.70 | 61.01 | 59.95 | 60.16 | 54,571 | -0.61(-1.00%) |
Oct 07, 2005 | 60.41 | 60.89 | 60.41 | 60.77 | 39,477 | +0.36(+0.59%) |
Oct 06, 2005 | 61.05 | 61.05 | 60.09 | 60.41 | 58,925 | -0.54(-0.88%) |
Oct 05, 2005 | 61.82 | 62.01 | 60.91 | 60.95 | 55,442 | -0.78(-1.26%) |
Oct 04, 2005 | 61.40 | 61.83 | 61.40 | 61.73 | 49,346 | +0.32(+0.53%) |