Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 64.63 | 64.78 | 64.28 | 64.55 | 560,332 | -0.39(-0.60%) |
Dec 29, 2005 | 64.59 | 65.47 | 64.59 | 64.94 | 1,013,149 | +0.50(+0.77%) |
Dec 28, 2005 | 64.55 | 64.84 | 64.36 | 64.44 | 987,467 | +0.35(+0.55%) |
Dec 27, 2005 | 64.92 | 65.27 | 63.90 | 64.09 | 1,151,269 | -0.75(-1.16%) |
Dec 23, 2005 | 63.95 | 65.08 | 63.95 | 64.84 | 722,005 | +0.25(+0.38%) |
Dec 22, 2005 | 64.62 | 64.69 | 64.24 | 64.59 | 1,335,164 | +0.13(+0.20%) |
Dec 21, 2005 | 64.93 | 65.01 | 64.14 | 64.47 | 1,626,308 | +0.01(+0.01%) |
Dec 20, 2005 | 64.34 | 64.65 | 64.25 | 64.46 | 1,339,821 | +0.15(+0.23%) |
Dec 19, 2005 | 65.34 | 65.34 | 64.22 | 64.31 | 933,843 | -0.71(-1.10%) |
Dec 16, 2005 | 65.66 | 65.71 | 64.77 | 65.02 | 1,764,694 | -0.73(-1.11%) |
Dec 15, 2005 | 65.83 | 65.93 | 65.30 | 65.75 | 2,085,645 | +0.07(+0.10%) |
Dec 14, 2005 | 65.38 | 65.83 | 65.37 | 65.68 | 1,751,654 | +0.45(+0.69%) |
Dec 13, 2005 | 64.62 | 65.59 | 64.62 | 65.23 | 1,624,312 | +0.41(+0.64%) |
Dec 12, 2005 | 64.52 | 64.99 | 64.47 | 64.82 | 1,729,964 | +0.05(+0.08%) |
Dec 09, 2005 | 64.62 | 65.28 | 64.54 | 64.77 | 1,142,088 | +0.44(+0.69%) |
Dec 08, 2005 | 64.55 | 64.71 | 64.11 | 64.32 | 1,195,979 | -0.15(-0.23%) |
Dec 07, 2005 | 65.09 | 65.16 | 64.24 | 64.47 | 1,121,463 | -0.62(-0.95%) |
Dec 06, 2005 | 66.03 | 66.29 | 64.94 | 65.09 | 982,411 | -0.70(-1.06%) |
Dec 05, 2005 | 66.16 | 66.16 | 65.33 | 65.79 | 1,349,268 | -0.37(-0.56%) |
Dec 02, 2005 | 66.89 | 66.89 | 65.95 | 66.16 | 1,541,413 | -0.73(-1.09%) |
Dec 01, 2005 | 66.19 | 67.23 | 65.45 | 66.89 | 1,842,803 | +1.22(+1.87%) |
Nov 30, 2005 | 66.79 | 66.86 | 65.66 | 65.66 | 1,802,884 | -1.20(-1.80%) |
Nov 29, 2005 | 66.13 | 67.25 | 66.13 | 66.86 | 1,914,258 | +0.76(+1.15%) |
Nov 28, 2005 | 66.10 | 66.39 | 65.95 | 66.10 | 1,328,777 | +0.01(+0.01%) |
Nov 25, 2005 | 66.89 | 66.89 | 66.04 | 66.10 | 510,566 | -0.47(-0.70%) |
Nov 23, 2005 | 65.98 | 67.05 | 65.97 | 66.56 | 789,202 | +0.77(+1.17%) |
Nov 22, 2005 | 65.80 | 65.81 | 65.22 | 65.80 | 1,187,463 | -0.06(-0.09%) |
Nov 21, 2005 | 66.40 | 66.57 | 65.65 | 65.86 | 1,150,737 | -0.28(-0.42%) |
Nov 18, 2005 | 66.16 | 66.29 | 65.44 | 66.13 | 1,530,102 | +0.70(+1.07%) |
Nov 17, 2005 | 64.60 | 65.43 | 64.44 | 65.43 | 1,362,575 | +0.83(+1.28%) |
Nov 16, 2005 | 64.28 | 64.61 | 63.88 | 64.61 | 1,033,241 | +0.62(+0.96%) |
Nov 15, 2005 | 64.85 | 65.06 | 63.78 | 63.99 | 1,328,777 | -0.81(-1.25%) |
Nov 14, 2005 | 65.10 | 65.22 | 64.68 | 64.80 | 1,286,196 | -0.17(-0.27%) |
Nov 11, 2005 | 65.00 | 65.03 | 64.36 | 64.98 | 1,040,560 | +0.05(+0.08%) |
Nov 10, 2005 | 63.75 | 65.23 | 63.44 | 64.92 | 1,842,004 | +1.23(+1.94%) |
Nov 09, 2005 | 63.69 | 64.06 | 63.36 | 63.69 | 1,688,582 | +0.16(+0.25%) |
Nov 08, 2005 | 63.49 | 63.88 | 62.98 | 63.53 | 1,581,465 | -0.08(-0.13%) |
Nov 07, 2005 | 63.15 | 63.75 | 62.70 | 63.62 | 2,646,509 | +0.47(+0.75%) |
Nov 04, 2005 | 62.15 | 63.99 | 62.11 | 63.14 | 4,461,236 | +2.34(+3.84%) |
Nov 03, 2005 | 61.11 | 61.25 | 60.41 | 60.81 | 2,350,043 | -0.26(-0.43%) |
Nov 02, 2005 | 60.02 | 61.23 | 59.96 | 61.07 | 2,184,245 | +1.05(+1.75%) |
Nov 01, 2005 | 59.90 | 60.50 | 59.71 | 60.02 | 2,082,185 | +0.08(+0.14%) |
Oct 31, 2005 | 58.94 | 60.23 | 58.81 | 59.93 | 1,947,657 | +1.07(+1.81%) |
Oct 28, 2005 | 57.99 | 58.96 | 57.77 | 58.87 | 1,931,290 | +0.87(+1.50%) |
Oct 27, 2005 | 57.64 | 58.24 | 57.48 | 57.99 | 1,525,179 | +0.40(+0.69%) |
Oct 26, 2005 | 57.03 | 58.44 | 57.03 | 57.60 | 2,518,901 | +0.58(+1.01%) |
Oct 25, 2005 | 57.28 | 57.39 | 56.61 | 57.02 | 1,274,353 | -0.26(-0.45%) |
Oct 24, 2005 | 56.51 | 57.40 | 56.32 | 57.27 | 1,167,769 | +1.02(+1.82%) |
Oct 21, 2005 | 56.13 | 56.51 | 55.65 | 56.25 | 1,551,126 | +0.65(+1.16%) |
Oct 20, 2005 | 56.62 | 56.75 | 55.31 | 55.60 | 1,287,128 | -1.01(-1.79%) |
Oct 19, 2005 | 54.90 | 56.63 | 54.54 | 56.62 | 1,757,243 | +1.19(+2.16%) |
Oct 18, 2005 | 56.06 | 56.14 | 55.39 | 55.42 | 1,519,457 | -0.66(-1.18%) |
Oct 17, 2005 | 55.93 | 56.54 | 55.62 | 56.09 | 1,639,614 | +0.05(+0.08%) |
Oct 14, 2005 | 55.91 | 56.39 | 55.76 | 56.04 | 1,525,046 | +0.14(+0.24%) |
Oct 13, 2005 | 55.99 | 56.51 | 55.77 | 55.91 | 2,491,756 | -0.59(-1.04%) |
Oct 12, 2005 | 56.84 | 57.65 | 56.27 | 56.49 | 2,173,068 | -0.59(-1.04%) |
Oct 11, 2005 | 57.65 | 58.30 | 56.93 | 57.09 | 2,890,016 | +0.00(+0.00%) |
Oct 10, 2005 | 57.87 | 58.22 | 57.06 | 57.09 | 1,247,075 | -0.80(-1.38%) |
Oct 07, 2005 | 57.57 | 57.98 | 57.30 | 57.88 | 1,439,486 | +0.73(+1.28%) |
Oct 06, 2005 | 57.57 | 57.87 | 56.95 | 57.15 | 1,432,433 | -0.04(-0.07%) |
Oct 05, 2005 | 57.84 | 57.94 | 57.19 | 57.19 | 1,265,438 | -0.63(-1.09%) |
Oct 04, 2005 | 58.28 | 58.49 | 57.77 | 57.82 | 1,142,753 | -0.07(-0.12%) |