Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 69.06 | 69.19 | 68.85 | 68.89 | 524,175 | -0.86(-1.23%) |
Dec 29, 2005 | 69.60 | 70.37 | 69.60 | 69.75 | 204,940 | +0.39(+0.57%) |
Dec 28, 2005 | 69.42 | 69.54 | 68.94 | 69.36 | 64,153 | +0.12(+0.17%) |
Dec 27, 2005 | 70.66 | 70.83 | 69.24 | 69.24 | 167,280 | -0.82(-1.17%) |
Dec 23, 2005 | 70.24 | 70.31 | 69.89 | 70.06 | 212,932 | +0.32(+0.46%) |
Dec 22, 2005 | 69.15 | 69.80 | 69.01 | 69.74 | 455,095 | +0.74(+1.07%) |
Dec 21, 2005 | 68.33 | 69.33 | 68.33 | 69.00 | 559,536 | +1.52(+2.25%) |
Dec 20, 2005 | 67.75 | 67.78 | 67.11 | 67.48 | 334,561 | -0.17(-0.26%) |
Dec 19, 2005 | 68.22 | 68.23 | 67.51 | 67.66 | 274,896 | -0.57(-0.83%) |
Dec 16, 2005 | 68.48 | 68.64 | 68.22 | 68.22 | 184,577 | -0.04(-0.05%) |
Dec 15, 2005 | 67.59 | 68.26 | 67.35 | 68.26 | 523,189 | +0.47(+0.70%) |
Dec 14, 2005 | 67.46 | 67.79 | 67.39 | 67.79 | 129,620 | +0.51(+0.76%) |
Dec 13, 2005 | 67.11 | 67.43 | 66.65 | 67.27 | 369,922 | -0.05(-0.07%) |
Dec 12, 2005 | 67.69 | 67.76 | 66.85 | 67.32 | 225,193 | -0.24(-0.35%) |
Dec 09, 2005 | 67.14 | 67.64 | 67.03 | 67.56 | 250,373 | +0.39(+0.58%) |
Dec 08, 2005 | 67.88 | 68.01 | 66.88 | 67.17 | 325,693 | -0.51(-0.75%) |
Dec 07, 2005 | 67.79 | 68.28 | 67.55 | 67.68 | 608,143 | -0.26(-0.38%) |
Dec 06, 2005 | 67.84 | 68.60 | 67.83 | 67.93 | 567,199 | +0.62(+0.92%) |
Dec 05, 2005 | 68.05 | 68.05 | 66.94 | 67.31 | 662,663 | -0.87(-1.27%) |
Dec 02, 2005 | 68.31 | 68.32 | 67.90 | 68.18 | 179,432 | -0.31(-0.45%) |
Dec 01, 2005 | 68.14 | 68.68 | 68.10 | 68.49 | 426,740 | +0.90(+1.32%) |
Nov 30, 2005 | 68.13 | 68.30 | 67.59 | 67.59 | 670,326 | -0.41(-0.60%) |
Nov 29, 2005 | 68.33 | 68.54 | 68.01 | 68.01 | 185,125 | +0.09(+0.13%) |
Nov 28, 2005 | 68.85 | 68.85 | 67.80 | 67.91 | 446,665 | -0.85(-1.24%) |
Nov 25, 2005 | 68.83 | 68.94 | 68.52 | 68.76 | 188,081 | -0.09(-0.13%) |
Nov 23, 2005 | 68.74 | 68.98 | 68.54 | 68.85 | 264,824 | +0.16(+0.24%) |
Nov 22, 2005 | 67.87 | 68.83 | 67.87 | 68.69 | 202,422 | +0.24(+0.35%) |
Nov 21, 2005 | 68.09 | 68.52 | 67.91 | 68.45 | 281,574 | +0.22(+0.32%) |
Nov 18, 2005 | 67.72 | 68.24 | 67.68 | 68.23 | 279,822 | +1.16(+1.73%) |
Nov 17, 2005 | 66.64 | 67.16 | 66.49 | 67.07 | 673,063 | +1.32(+2.01%) |
Nov 16, 2005 | 66.22 | 66.32 | 65.46 | 65.75 | 149,764 | -0.20(-0.30%) |
Nov 15, 2005 | 66.87 | 66.70 | 65.75 | 65.95 | 143,633 | -0.88(-1.31%) |
Nov 14, 2005 | 67.03 | 67.16 | 66.59 | 66.83 | 161,806 | -0.26(-0.39%) |
Nov 11, 2005 | 66.62 | 67.16 | 66.57 | 67.09 | 335,765 | +0.52(+0.78%) |
Nov 10, 2005 | 66.23 | 66.73 | 65.62 | 66.57 | 163,010 | +0.88(+1.33%) |
Nov 09, 2005 | 65.17 | 65.88 | 65.04 | 65.69 | 211,180 | +0.61(+0.94%) |
Nov 08, 2005 | 65.00 | 65.27 | 64.80 | 65.08 | 79,808 | -0.28(-0.43%) |
Nov 07, 2005 | 65.24 | 65.47 | 64.94 | 65.37 | 252,015 | +0.74(+1.14%) |
Nov 04, 2005 | 65.30 | 65.30 | 64.22 | 64.63 | 407,472 | -0.66(-1.01%) |
Nov 03, 2005 | 64.84 | 65.74 | 64.84 | 65.28 | 543,114 | +0.67(+1.03%) |
Nov 02, 2005 | 63.58 | 64.62 | 63.58 | 64.62 | 240,739 | +1.63(+2.58%) |
Nov 01, 2005 | 62.90 | 63.21 | 62.75 | 62.99 | 74,334 | +0.50(+0.80%) |
Oct 31, 2005 | 61.74 | 62.83 | 61.74 | 62.49 | 212,822 | +1.17(+1.91%) |
Oct 28, 2005 | 61.00 | 61.37 | 60.60 | 61.32 | 126,445 | +1.00(+1.67%) |
Oct 27, 2005 | 60.83 | 60.96 | 60.21 | 60.31 | 205,816 | -1.02(-1.67%) |
Oct 26, 2005 | 61.42 | 61.89 | 61.15 | 61.34 | 103,784 | +0.09(+0.15%) |
Oct 25, 2005 | 61.38 | 62.02 | 60.84 | 61.25 | 174,725 | +0.14(+0.22%) |
Oct 24, 2005 | 60.27 | 61.20 | 60.27 | 61.11 | 166,076 | +1.60(+2.69%) |
Oct 21, 2005 | 59.73 | 60.01 | 59.46 | 59.51 | 51,125 | -0.02(-0.03%) |
Oct 20, 2005 | 60.07 | 60.09 | 59.12 | 59.53 | 98,967 | +0.08(+0.14%) |
Oct 19, 2005 | 58.64 | 59.56 | 58.28 | 59.45 | 205,487 | +0.37(+0.62%) |
Oct 18, 2005 | 59.43 | 59.47 | 59.02 | 59.08 | 117,578 | -0.63(-1.06%) |
Oct 17, 2005 | 59.69 | 59.72 | 59.45 | 59.71 | 35,361 | +0.00(+0.00%) |
Oct 14, 2005 | 59.39 | 59.71 | 58.86 | 59.71 | 45,761 | +0.88(+1.49%) |
Oct 13, 2005 | 58.70 | 58.93 | 58.27 | 58.83 | 168,375 | -0.54(-0.91%) |
Oct 12, 2005 | 60.35 | 60.52 | 59.01 | 59.37 | 230,120 | -1.13(-1.87%) |
Oct 11, 2005 | 60.52 | 60.75 | 60.41 | 60.51 | 65,138 | +0.40(+0.67%) |
Oct 10, 2005 | 60.35 | 60.54 | 59.88 | 60.10 | 119,658 | -0.06(-0.11%) |
Oct 07, 2005 | 60.37 | 60.43 | 60.01 | 60.17 | 285,406 | +0.25(+0.41%) |
Oct 06, 2005 | 60.11 | 60.56 | 59.34 | 59.92 | 208,443 | +0.58(+0.99%) |
Oct 05, 2005 | 58.47 | 60.17 | 58.47 | 59.34 | 73,787 | -1.13(-1.87%) |
Oct 04, 2005 | 61.09 | 61.52 | 60.47 | 60.47 | 70,722 | -0.63(-1.03%) |