Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 78.38 | 78.38 | 77.14 | 77.72 | 295,633 | -0.63(-0.80%) |
Dec 29, 2005 | 77.92 | 79.32 | 77.76 | 78.35 | 348,605 | +0.53(+0.68%) |
Dec 28, 2005 | 77.62 | 78.01 | 77.30 | 77.81 | 173,167 | +0.33(+0.42%) |
Dec 27, 2005 | 78.33 | 78.68 | 77.44 | 77.48 | 160,362 | -0.60(-0.77%) |
Dec 23, 2005 | 77.47 | 78.35 | 77.33 | 78.08 | 135,373 | +0.75(+0.96%) |
Dec 22, 2005 | 77.36 | 77.78 | 77.19 | 77.34 | 213,231 | -0.30(-0.39%) |
Dec 21, 2005 | 77.61 | 77.75 | 77.15 | 77.64 | 264,965 | +0.46(+0.59%) |
Dec 20, 2005 | 77.30 | 77.43 | 77.04 | 77.18 | 707,227 | -0.12(-0.15%) |
Dec 19, 2005 | 78.14 | 78.28 | 76.97 | 77.30 | 320,932 | -0.85(-1.09%) |
Dec 16, 2005 | 79.04 | 79.13 | 78.10 | 78.15 | 548,827 | -0.71(-0.90%) |
Dec 15, 2005 | 79.26 | 79.26 | 78.03 | 78.86 | 375,660 | -0.39(-0.49%) |
Dec 14, 2005 | 79.28 | 79.52 | 78.39 | 79.25 | 233,574 | -0.02(-0.02%) |
Dec 13, 2005 | 79.12 | 79.73 | 78.30 | 79.27 | 194,954 | +0.15(+0.18%) |
Dec 12, 2005 | 78.74 | 79.24 | 78.65 | 79.12 | 400,235 | +0.41(+0.52%) |
Dec 09, 2005 | 78.07 | 79.00 | 77.75 | 78.71 | 208,998 | +0.55(+0.71%) |
Dec 08, 2005 | 77.92 | 78.84 | 77.67 | 78.16 | 465,806 | +0.39(+0.50%) |
Dec 07, 2005 | 77.26 | 77.78 | 76.84 | 77.77 | 392,284 | +0.42(+0.54%) |
Dec 06, 2005 | 77.68 | 78.67 | 77.18 | 77.36 | 326,508 | -0.08(-0.10%) |
Dec 05, 2005 | 77.34 | 77.57 | 76.62 | 77.44 | 173,373 | -0.22(-0.29%) |
Dec 02, 2005 | 76.75 | 77.77 | 76.50 | 77.66 | 299,970 | +0.82(+1.07%) |
Dec 01, 2005 | 76.96 | 77.69 | 76.07 | 76.84 | 501,430 | +0.48(+0.63%) |
Nov 30, 2005 | 77.85 | 78.56 | 75.75 | 76.35 | 864,389 | -1.77(-2.27%) |
Nov 29, 2005 | 78.60 | 78.93 | 77.45 | 78.12 | 242,248 | -0.23(-0.30%) |
Nov 28, 2005 | 80.21 | 80.28 | 78.27 | 78.36 | 421,404 | -1.79(-2.24%) |
Nov 25, 2005 | 79.70 | 80.33 | 79.35 | 80.15 | 74,140 | +0.26(+0.33%) |
Nov 23, 2005 | 79.44 | 80.57 | 79.39 | 79.89 | 291,090 | +0.45(+0.56%) |
Nov 22, 2005 | 78.59 | 80.15 | 78.44 | 79.44 | 275,084 | +0.71(+0.90%) |
Nov 21, 2005 | 78.71 | 78.90 | 78.08 | 78.73 | 202,905 | +0.26(+0.33%) |
Nov 18, 2005 | 77.93 | 78.67 | 77.63 | 78.47 | 366,573 | +0.54(+0.70%) |
Nov 17, 2005 | 76.84 | 77.93 | 76.69 | 77.93 | 377,415 | +1.47(+1.93%) |
Nov 16, 2005 | 76.70 | 76.78 | 75.83 | 76.46 | 123,705 | -0.14(-0.18%) |
Nov 15, 2005 | 77.72 | 78.12 | 76.05 | 76.59 | 384,540 | -1.12(-1.45%) |
Nov 14, 2005 | 77.47 | 77.90 | 77.15 | 77.72 | 356,040 | +0.10(+0.12%) |
Nov 11, 2005 | 77.14 | 77.62 | 76.66 | 77.62 | 145,390 | +0.55(+0.72%) |
Nov 10, 2005 | 76.70 | 77.17 | 76.08 | 77.07 | 323,100 | +0.44(+0.57%) |
Nov 09, 2005 | 76.09 | 77.03 | 75.69 | 76.63 | 295,117 | +0.68(+0.89%) |
Nov 08, 2005 | 75.64 | 76.12 | 75.41 | 75.95 | 321,655 | +0.49(+0.65%) |
Nov 07, 2005 | 74.94 | 75.73 | 74.94 | 75.46 | 278,079 | +0.52(+0.70%) |
Nov 04, 2005 | 74.28 | 74.94 | 73.31 | 74.94 | 756,483 | +0.69(+0.93%) |
Nov 03, 2005 | 75.83 | 75.83 | 73.03 | 74.25 | 544,077 | -1.39(-1.84%) |
Nov 02, 2005 | 75.07 | 76.00 | 75.06 | 75.64 | 301,725 | +0.58(+0.77%) |
Nov 01, 2005 | 74.57 | 75.63 | 74.45 | 75.06 | 369,670 | +0.74(+0.99%) |
Oct 31, 2005 | 72.81 | 74.81 | 72.78 | 74.33 | 778,374 | +1.69(+2.33%) |
Oct 28, 2005 | 72.05 | 72.63 | 71.10 | 72.63 | 334,046 | +0.98(+1.37%) |
Oct 27, 2005 | 71.62 | 72.27 | 71.43 | 71.65 | 380,203 | +0.04(+0.05%) |
Oct 26, 2005 | 71.20 | 71.95 | 70.71 | 71.62 | 265,791 | +0.23(+0.33%) |
Oct 25, 2005 | 72.15 | 72.79 | 70.60 | 71.38 | 1,113,659 | -0.66(-0.91%) |
Oct 24, 2005 | 71.20 | 72.05 | 70.40 | 72.04 | 3,787,991 | +0.95(+1.33%) |
Oct 21, 2005 | 70.86 | 71.37 | 70.65 | 71.09 | 233,677 | +0.78(+1.12%) |
Oct 20, 2005 | 70.70 | 71.28 | 69.82 | 70.31 | 357,279 | -0.39(-0.55%) |
Oct 19, 2005 | 69.08 | 70.96 | 68.71 | 70.70 | 340,964 | +1.42(+2.06%) |
Oct 18, 2005 | 69.68 | 70.19 | 69.19 | 69.27 | 306,992 | -0.21(-0.31%) |
Oct 17, 2005 | 69.97 | 70.07 | 69.17 | 69.48 | 261,144 | +0.24(+0.35%) |
Oct 14, 2005 | 68.01 | 69.27 | 68.01 | 69.24 | 396,105 | +1.41(+2.08%) |
Oct 13, 2005 | 66.92 | 68.03 | 66.43 | 67.83 | 428,735 | +0.90(+1.35%) |
Oct 12, 2005 | 68.16 | 68.68 | 66.80 | 66.93 | 478,816 | -1.42(-2.08%) |
Oct 11, 2005 | 69.44 | 70.11 | 68.24 | 68.35 | 956,187 | -0.84(-1.22%) |
Oct 10, 2005 | 69.63 | 70.21 | 69.17 | 69.19 | 261,970 | -0.44(-0.63%) |
Oct 07, 2005 | 69.24 | 69.92 | 69.24 | 69.63 | 167,797 | +0.61(+0.88%) |
Oct 06, 2005 | 69.90 | 70.16 | 68.69 | 69.02 | 391,355 | -0.89(-1.27%) |
Oct 05, 2005 | 69.45 | 70.61 | 69.28 | 69.91 | 306,062 | +0.47(+0.68%) |
Oct 04, 2005 | 70.84 | 70.89 | 69.44 | 69.44 | 370,910 | -1.16(-1.65%) |