Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 73.72 | 74.22 | 73.34 | 74.22 | 54,519 | +0.49(+0.67%) |
Dec 29, 2005 | 73.75 | 74.03 | 73.30 | 73.73 | 44,141 | -0.16(-0.22%) |
Dec 28, 2005 | 74.11 | 74.11 | 73.42 | 73.89 | 49,695 | -0.36(-0.48%) |
Dec 27, 2005 | 74.43 | 75.53 | 74.23 | 74.25 | 79,513 | -0.18(-0.24%) |
Dec 23, 2005 | 74.15 | 75.07 | 73.89 | 74.42 | 46,333 | +0.10(+0.14%) |
Dec 22, 2005 | 73.40 | 74.51 | 72.76 | 74.32 | 251,402 | +0.92(+1.26%) |
Dec 21, 2005 | 75.22 | 75.26 | 73.31 | 73.40 | 240,439 | -1.66(-2.21%) |
Dec 20, 2005 | 75.94 | 75.94 | 74.65 | 75.05 | 98,222 | -1.06(-1.39%) |
Dec 19, 2005 | 77.27 | 77.27 | 75.94 | 76.11 | 126,139 | -0.99(-1.28%) |
Dec 16, 2005 | 77.89 | 77.91 | 77.09 | 77.10 | 125,116 | -0.52(-0.67%) |
Dec 15, 2005 | 77.36 | 77.69 | 77.09 | 77.62 | 104,653 | +0.43(+0.56%) |
Dec 14, 2005 | 76.52 | 77.55 | 76.49 | 77.19 | 139,586 | +0.84(+1.10%) |
Dec 13, 2005 | 75.76 | 76.80 | 75.53 | 76.35 | 87,844 | +0.75(+1.00%) |
Dec 12, 2005 | 74.98 | 76.49 | 74.98 | 75.59 | 141,632 | +0.85(+1.14%) |
Dec 09, 2005 | 74.51 | 75.04 | 74.29 | 74.74 | 234,300 | +0.40(+0.54%) |
Dec 08, 2005 | 74.07 | 74.90 | 74.07 | 74.34 | 110,792 | +0.23(+0.31%) |
Dec 07, 2005 | 75.09 | 75.09 | 73.93 | 74.11 | 104,068 | -1.15(-1.53%) |
Dec 06, 2005 | 75.02 | 76.55 | 75.02 | 75.26 | 118,100 | +0.41(+0.55%) |
Dec 05, 2005 | 75.30 | 75.30 | 74.20 | 74.85 | 137,832 | -0.44(-0.58%) |
Dec 02, 2005 | 75.05 | 75.37 | 74.59 | 75.29 | 60,658 | +0.40(+0.54%) |
Dec 01, 2005 | 73.94 | 75.55 | 73.89 | 74.88 | 140,755 | +1.10(+1.49%) |
Nov 30, 2005 | 74.60 | 74.74 | 73.73 | 73.78 | 106,407 | -0.72(-0.96%) |
Nov 29, 2005 | 74.51 | 74.57 | 74.07 | 74.50 | 78,051 | -0.01(-0.01%) |
Nov 28, 2005 | 75.94 | 75.94 | 74.23 | 74.51 | 100,853 | -1.44(-1.89%) |
Nov 25, 2005 | 74.79 | 75.95 | 74.59 | 75.94 | 58,757 | +1.53(+2.05%) |
Nov 23, 2005 | 74.06 | 74.81 | 73.75 | 74.42 | 98,222 | +0.42(+0.57%) |
Nov 22, 2005 | 72.04 | 74.35 | 72.00 | 73.99 | 281,511 | +2.13(+2.97%) |
Nov 21, 2005 | 71.47 | 71.97 | 71.15 | 71.86 | 254,179 | +0.25(+0.34%) |
Nov 18, 2005 | 71.16 | 72.97 | 71.06 | 71.61 | 346,408 | +0.45(+0.63%) |
Nov 17, 2005 | 67.31 | 71.84 | 67.31 | 71.16 | 321,999 | +4.02(+5.99%) |
Nov 16, 2005 | 68.55 | 68.59 | 66.90 | 67.14 | 97,929 | -1.28(-1.87%) |
Nov 15, 2005 | 69.22 | 69.33 | 67.83 | 68.42 | 218,222 | -1.01(-1.45%) |
Nov 14, 2005 | 69.71 | 69.71 | 68.93 | 69.42 | 69,866 | -0.08(-0.12%) |
Nov 11, 2005 | 68.85 | 69.50 | 68.51 | 69.50 | 84,482 | +0.82(+1.20%) |
Nov 10, 2005 | 68.01 | 68.93 | 67.83 | 68.68 | 113,277 | +0.78(+1.15%) |
Nov 09, 2005 | 66.92 | 67.94 | 66.92 | 67.90 | 181,681 | +0.94(+1.41%) |
Nov 08, 2005 | 66.40 | 67.01 | 66.14 | 66.96 | 91,206 | +0.76(+1.15%) |
Nov 07, 2005 | 66.04 | 66.44 | 65.93 | 66.20 | 67,527 | +0.16(+0.25%) |
Nov 04, 2005 | 65.28 | 66.21 | 64.93 | 66.04 | 68,404 | +0.84(+1.29%) |
Nov 03, 2005 | 65.44 | 65.57 | 65.03 | 65.19 | 180,074 | -0.01(-0.01%) |
Nov 02, 2005 | 64.61 | 65.34 | 64.61 | 65.20 | 273,472 | +0.65(+1.01%) |
Nov 01, 2005 | 64.87 | 65.00 | 64.48 | 64.55 | 224,800 | -0.31(-0.47%) |
Oct 31, 2005 | 63.88 | 65.50 | 63.87 | 64.86 | 254,179 | +1.08(+1.69%) |
Oct 28, 2005 | 64.09 | 64.31 | 63.07 | 63.78 | 114,884 | -0.14(-0.21%) |
Oct 27, 2005 | 63.49 | 64.61 | 63.38 | 63.91 | 130,962 | +0.29(+0.45%) |
Oct 26, 2005 | 63.44 | 63.83 | 63.24 | 63.63 | 277,419 | +0.36(+0.56%) |
Oct 25, 2005 | 62.03 | 63.29 | 61.73 | 63.27 | 305,921 | +1.29(+2.08%) |
Oct 24, 2005 | 61.57 | 62.61 | 61.54 | 61.99 | 206,237 | +0.48(+0.78%) |
Oct 21, 2005 | 61.37 | 62.34 | 61.37 | 61.51 | 264,995 | +0.03(+0.06%) |
Oct 20, 2005 | 62.74 | 63.62 | 61.47 | 61.47 | 259,879 | -1.20(-1.91%) |
Oct 19, 2005 | 58.52 | 64.17 | 57.57 | 62.67 | 653,352 | +5.41(+9.45%) |
Oct 18, 2005 | 58.15 | 58.30 | 56.79 | 57.26 | 111,084 | -0.76(-1.31%) |
Oct 17, 2005 | 58.19 | 58.89 | 57.83 | 58.02 | 79,659 | +0.00(+0.00%) |
Oct 14, 2005 | 57.13 | 58.11 | 57.13 | 58.02 | 55,834 | +0.91(+1.59%) |
Oct 13, 2005 | 57.80 | 58.11 | 57.04 | 57.11 | 121,023 | -0.69(-1.20%) |
Oct 12, 2005 | 58.91 | 58.91 | 57.73 | 57.80 | 61,973 | -1.22(-2.06%) |
Oct 11, 2005 | 59.64 | 60.26 | 58.78 | 59.02 | 175,104 | -0.73(-1.21%) |
Oct 10, 2005 | 60.27 | 60.58 | 59.53 | 59.74 | 54,957 | -0.60(-1.00%) |
Oct 07, 2005 | 59.99 | 60.46 | 59.99 | 60.34 | 39,756 | +0.36(+0.59%) |
Oct 06, 2005 | 60.62 | 60.62 | 59.67 | 59.99 | 59,342 | -0.53(-0.88%) |
Oct 05, 2005 | 61.38 | 61.57 | 60.48 | 60.52 | 55,834 | -0.77(-1.26%) |
Oct 04, 2005 | 60.97 | 61.40 | 60.97 | 61.29 | 49,695 | +0.32(+0.53%) |