Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 64.68 | 64.74 | 64.06 | 64.58 | 159,056 | -0.35(-0.53%) |
Dec 29, 2005 | 64.72 | 65.10 | 64.39 | 64.93 | 192,858 | +0.15(+0.24%) |
Dec 28, 2005 | 64.64 | 64.90 | 64.13 | 64.77 | 133,964 | +0.14(+0.21%) |
Dec 27, 2005 | 65.53 | 65.58 | 64.62 | 64.64 | 339,161 | -0.83(-1.27%) |
Dec 23, 2005 | 64.52 | 65.49 | 64.52 | 65.47 | 318,528 | +1.19(+1.85%) |
Dec 22, 2005 | 64.29 | 64.45 | 63.86 | 64.28 | 308,988 | +0.03(+0.05%) |
Dec 21, 2005 | 63.01 | 64.26 | 63.01 | 64.25 | 384,162 | +0.82(+1.29%) |
Dec 20, 2005 | 62.88 | 63.60 | 62.44 | 63.43 | 512,008 | +0.44(+0.70%) |
Dec 19, 2005 | 62.83 | 63.05 | 62.69 | 62.99 | 593,196 | -0.06(-0.09%) |
Dec 16, 2005 | 62.33 | 63.33 | 62.32 | 63.05 | 1,147,924 | +0.76(+1.22%) |
Dec 15, 2005 | 61.97 | 62.32 | 61.68 | 62.28 | 203,538 | -0.30(-0.48%) |
Dec 14, 2005 | 62.36 | 62.68 | 61.92 | 62.58 | 505,476 | +0.24(+0.39%) |
Dec 13, 2005 | 62.28 | 62.46 | 61.63 | 62.34 | 182,075 | -0.06(-0.09%) |
Dec 12, 2005 | 61.77 | 62.66 | 61.77 | 62.40 | 277,675 | +0.56(+0.90%) |
Dec 09, 2005 | 62.01 | 62.18 | 61.70 | 61.84 | 183,112 | -0.30(-0.48%) |
Dec 08, 2005 | 61.72 | 62.22 | 61.51 | 62.14 | 238,066 | +0.25(+0.41%) |
Dec 07, 2005 | 61.58 | 62.00 | 61.39 | 61.89 | 189,229 | -0.10(-0.16%) |
Dec 06, 2005 | 62.48 | 62.59 | 61.94 | 61.98 | 254,345 | -0.41(-0.66%) |
Dec 05, 2005 | 62.42 | 62.53 | 62.15 | 62.40 | 333,251 | -0.26(-0.42%) |
Dec 02, 2005 | 62.41 | 62.68 | 62.11 | 62.66 | 266,684 | +0.01(+0.02%) |
Dec 01, 2005 | 62.54 | 63.41 | 62.41 | 62.65 | 377,629 | -0.04(-0.06%) |
Nov 30, 2005 | 63.58 | 63.65 | 62.59 | 62.69 | 305,256 | -0.42(-0.67%) |
Nov 29, 2005 | 63.08 | 63.53 | 63.01 | 63.11 | 220,958 | +0.27(+0.43%) |
Nov 28, 2005 | 63.42 | 63.42 | 62.82 | 62.84 | 202,398 | -0.48(-0.76%) |
Nov 25, 2005 | 63.22 | 63.59 | 63.09 | 63.32 | 103,687 | +0.06(+0.09%) |
Nov 23, 2005 | 63.25 | 63.62 | 62.88 | 63.27 | 225,312 | +0.02(+0.03%) |
Nov 22, 2005 | 63.44 | 63.59 | 63.18 | 63.25 | 453,736 | -0.21(-0.33%) |
Nov 21, 2005 | 63.56 | 63.56 | 62.69 | 63.46 | 382,399 | +0.19(+0.30%) |
Nov 18, 2005 | 62.65 | 63.40 | 62.51 | 63.27 | 532,435 | +0.63(+1.00%) |
Nov 17, 2005 | 61.77 | 62.67 | 61.72 | 62.64 | 197,421 | +1.01(+1.64%) |
Nov 16, 2005 | 61.99 | 62.03 | 61.45 | 61.63 | 150,969 | -0.46(-0.75%) |
Nov 15, 2005 | 61.92 | 62.45 | 61.82 | 62.09 | 163,826 | -0.52(-0.83%) |
Nov 14, 2005 | 62.26 | 62.64 | 61.79 | 62.61 | 128,779 | +0.30(+0.48%) |
Nov 11, 2005 | 61.83 | 62.32 | 61.67 | 62.31 | 107,627 | +0.48(+0.78%) |
Nov 10, 2005 | 61.82 | 62.30 | 61.35 | 61.83 | 305,463 | +0.11(+0.17%) |
Nov 09, 2005 | 61.88 | 62.17 | 61.50 | 61.72 | 362,076 | -0.24(-0.39%) |
Nov 08, 2005 | 62.25 | 62.27 | 61.63 | 61.97 | 132,616 | -0.34(-0.54%) |
Nov 07, 2005 | 62.10 | 62.50 | 62.01 | 62.30 | 89,274 | +0.21(+0.34%) |
Nov 04, 2005 | 62.11 | 62.13 | 61.45 | 62.09 | 288,043 | -0.47(-0.76%) |
Nov 03, 2005 | 62.20 | 62.68 | 62.20 | 62.56 | 213,285 | +0.46(+0.75%) |
Nov 02, 2005 | 61.23 | 62.32 | 61.17 | 62.10 | 167,144 | +0.72(+1.18%) |
Nov 01, 2005 | 60.83 | 61.43 | 60.75 | 61.38 | 247,709 | +0.31(+0.51%) |
Oct 31, 2005 | 60.62 | 61.37 | 60.27 | 61.07 | 342,790 | +0.36(+0.59%) |
Oct 28, 2005 | 60.08 | 60.88 | 59.52 | 60.71 | 517,193 | +0.63(+1.04%) |
Oct 27, 2005 | 61.07 | 61.07 | 59.70 | 60.08 | 644,417 | -1.14(-1.86%) |
Oct 26, 2005 | 61.22 | 63.66 | 60.61 | 61.22 | 957,243 | -3.33(-5.15%) |
Oct 25, 2005 | 63.79 | 64.55 | 63.22 | 64.55 | 218,884 | +0.76(+1.19%) |
Oct 24, 2005 | 64.16 | 65.02 | 63.47 | 63.79 | 332,007 | -0.38(-0.59%) |
Oct 21, 2005 | 63.65 | 64.45 | 63.39 | 64.16 | 222,098 | -0.15(-0.24%) |
Oct 20, 2005 | 64.33 | 64.37 | 63.89 | 64.32 | 363,943 | -0.08(-0.12%) |
Oct 19, 2005 | 63.52 | 64.40 | 63.41 | 64.40 | 180,727 | +0.95(+1.51%) |
Oct 18, 2005 | 63.15 | 63.66 | 63.13 | 63.44 | 287,732 | +0.25(+0.40%) |
Oct 17, 2005 | 63.20 | 63.31 | 62.72 | 63.19 | 197,109 | -0.01(-0.02%) |
Oct 14, 2005 | 62.81 | 63.20 | 62.54 | 63.20 | 178,135 | +0.40(+0.63%) |
Oct 13, 2005 | 62.75 | 63.14 | 62.44 | 62.80 | 170,047 | +0.06(+0.09%) |
Oct 12, 2005 | 63.42 | 63.89 | 62.70 | 62.75 | 281,719 | -0.43(-0.69%) |
Oct 11, 2005 | 63.87 | 63.97 | 62.90 | 63.18 | 403,033 | -0.50(-0.79%) |
Oct 10, 2005 | 62.41 | 64.04 | 62.41 | 63.68 | 320,705 | +1.47(+2.36%) |
Oct 07, 2005 | 62.45 | 62.50 | 62.13 | 62.22 | 253,204 | +0.01(+0.02%) |
Oct 06, 2005 | 62.45 | 62.95 | 61.60 | 62.21 | 288,355 | -0.24(-0.39%) |
Oct 05, 2005 | 62.85 | 63.14 | 62.35 | 62.45 | 259,633 | -0.65(-1.02%) |
Oct 04, 2005 | 64.38 | 64.59 | 63.02 | 63.09 | 159,160 | -1.22(-1.90%) |