Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 77.86 | 78.16 | 76.50 | 76.76 | 737,600 | -1.09(-1.40%) |
Dec 29, 2005 | 77.06 | 78.69 | 76.48 | 77.85 | 732,800 | +1.44(+1.88%) |
Dec 28, 2005 | 78.31 | 78.31 | 76.29 | 76.41 | 811,200 | -1.47(-1.89%) |
Dec 27, 2005 | 78.40 | 79.91 | 77.04 | 77.88 | 668,400 | -0.18(-0.23%) |
Dec 23, 2005 | 79.20 | 79.20 | 77.86 | 78.06 | 364,000 | -0.22(-0.28%) |
Dec 22, 2005 | 79.75 | 80.31 | 77.60 | 78.28 | 623,600 | -0.93(-1.17%) |
Dec 21, 2005 | 76.55 | 79.58 | 76.55 | 79.21 | 878,400 | +2.56(+3.34%) |
Dec 20, 2005 | 77.64 | 77.64 | 73.75 | 76.65 | 1,642,800 | -1.27(-1.63%) |
Dec 19, 2005 | 80.23 | 80.23 | 77.66 | 77.92 | 555,600 | -2.27(-2.83%) |
Dec 16, 2005 | 80.56 | 81.06 | 79.52 | 80.19 | 850,800 | -0.07(-0.09%) |
Dec 15, 2005 | 82.00 | 82.12 | 76.57 | 80.26 | 1,503,200 | -1.79(-2.18%) |
Dec 14, 2005 | 84.10 | 84.18 | 81.65 | 82.05 | 873,600 | -2.11(-2.51%) |
Dec 13, 2005 | 85.69 | 85.69 | 83.05 | 84.16 | 639,200 | -1.35(-1.58%) |
Dec 12, 2005 | 85.27 | 86.48 | 85.06 | 85.51 | 1,025,600 | +0.83(+0.98%) |
Dec 09, 2005 | 84.00 | 84.80 | 83.00 | 84.68 | 494,400 | +1.09(+1.30%) |
Dec 08, 2005 | 83.22 | 84.49 | 82.05 | 83.59 | 825,600 | +0.69(+0.83%) |
Dec 07, 2005 | 83.55 | 83.64 | 82.00 | 82.90 | 385,600 | -0.16(-0.19%) |
Dec 06, 2005 | 83.52 | 83.58 | 82.07 | 83.06 | 627,600 | +0.14(+0.17%) |
Dec 05, 2005 | 84.42 | 84.52 | 82.00 | 82.92 | 787,600 | -1.16(-1.38%) |
Dec 02, 2005 | 84.50 | 84.69 | 82.50 | 84.08 | 760,000 | +0.26(+0.31%) |
Dec 01, 2005 | 81.20 | 84.01 | 81.20 | 83.82 | 1,557,600 | +2.70(+3.33%) |
Nov 30, 2005 | 84.80 | 84.86 | 80.65 | 81.12 | 4,294,800 | -7.00(-7.94%) |
Nov 29, 2005 | 88.00 | 89.23 | 87.11 | 88.12 | 913,200 | +0.39(+0.44%) |
Nov 28, 2005 | 88.21 | 88.70 | 87.01 | 87.73 | 1,107,200 | +0.10(+0.11%) |
Nov 25, 2005 | 88.68 | 89.18 | 87.45 | 87.63 | 406,800 | -0.58(-0.66%) |
Nov 23, 2005 | 87.32 | 88.87 | 86.74 | 88.21 | 1,410,400 | +1.14(+1.31%) |
Nov 22, 2005 | 85.02 | 87.19 | 84.12 | 87.07 | 4,426,800 | +2.35(+2.77%) |
Nov 21, 2005 | 84.50 | 84.72 | 82.47 | 84.72 | 1,630,400 | +1.69(+2.04%) |
Nov 18, 2005 | 83.39 | 83.97 | 80.05 | 83.03 | 2,170,400 | +1.94(+2.39%) |
Nov 17, 2005 | 77.90 | 81.19 | 77.60 | 81.09 | 1,308,400 | +3.59(+4.63%) |
Nov 16, 2005 | 78.03 | 78.55 | 76.16 | 77.50 | 594,400 | -0.45(-0.58%) |
Nov 15, 2005 | 78.99 | 79.83 | 77.05 | 77.95 | 1,386,400 | -0.78(-0.99%) |
Nov 14, 2005 | 73.90 | 78.80 | 73.41 | 78.73 | 2,788,400 | +6.03(+8.29%) |
Nov 11, 2005 | 72.00 | 73.00 | 71.06 | 72.70 | 496,800 | +0.98(+1.37%) |
Nov 10, 2005 | 69.69 | 72.42 | 69.54 | 71.72 | 715,200 | +2.02(+2.90%) |
Nov 09, 2005 | 69.43 | 70.36 | 68.33 | 69.70 | 614,400 | +0.69(+1.00%) |
Nov 08, 2005 | 68.63 | 69.97 | 68.38 | 69.01 | 876,000 | +0.53(+0.77%) |
Nov 07, 2005 | 69.53 | 70.06 | 67.70 | 68.48 | 1,117,600 | -1.02(-1.47%) |
Nov 04, 2005 | 72.39 | 74.00 | 67.88 | 69.50 | 1,841,200 | -2.40(-3.34%) |
Nov 03, 2005 | 70.11 | 72.96 | 69.40 | 71.90 | 1,290,400 | +2.05(+2.93%) |
Nov 02, 2005 | 68.31 | 70.00 | 68.15 | 69.85 | 938,000 | +1.47(+2.15%) |
Nov 01, 2005 | 67.69 | 68.50 | 66.78 | 68.38 | 793,200 | +1.53(+2.29%) |
Oct 31, 2005 | 65.11 | 67.84 | 65.01 | 66.85 | 848,800 | +1.76(+2.70%) |
Oct 28, 2005 | 63.94 | 65.09 | 62.09 | 65.09 | 669,200 | +1.48(+2.33%) |
Oct 27, 2005 | 66.65 | 66.65 | 63.24 | 63.61 | 819,600 | -3.23(-4.83%) |
Oct 26, 2005 | 67.20 | 68.20 | 66.67 | 66.84 | 644,000 | -0.13(-0.19%) |
Oct 25, 2005 | 67.41 | 68.49 | 66.50 | 66.97 | 736,000 | -0.13(-0.19%) |
Oct 24, 2005 | 64.10 | 67.85 | 63.90 | 67.10 | 1,100,000 | +3.42(+5.37%) |
Oct 21, 2005 | 63.77 | 64.97 | 63.37 | 63.68 | 466,400 | +0.33(+0.52%) |
Oct 20, 2005 | 63.20 | 64.80 | 62.20 | 63.35 | 548,400 | -0.35(-0.55%) |
Oct 19, 2005 | 63.88 | 64.41 | 62.35 | 63.70 | 994,800 | -0.51(-0.79%) |
Oct 18, 2005 | 65.69 | 65.96 | 63.70 | 64.21 | 670,800 | -1.18(-1.80%) |
Oct 17, 2005 | 64.93 | 65.63 | 64.38 | 65.39 | 360,400 | +0.55(+0.85%) |
Oct 14, 2005 | 65.42 | 65.80 | 64.02 | 64.84 | 511,600 | -0.21(-0.32%) |
Oct 13, 2005 | 62.53 | 65.24 | 62.35 | 65.05 | 1,068,000 | +1.83(+2.89%) |
Oct 12, 2005 | 64.75 | 65.00 | 62.70 | 63.22 | 1,513,600 | -1.84(-2.83%) |
Oct 11, 2005 | 66.64 | 66.84 | 64.25 | 65.06 | 1,212,800 | -1.09(-1.65%) |
Oct 10, 2005 | 68.89 | 68.89 | 65.61 | 66.15 | 1,011,200 | -2.08(-3.05%) |
Oct 07, 2005 | 68.54 | 69.28 | 67.62 | 68.23 | 414,800 | +0.30(+0.44%) |
Oct 06, 2005 | 67.82 | 69.78 | 66.66 | 67.93 | 1,147,600 | -0.20(-0.29%) |
Oct 05, 2005 | 70.66 | 71.29 | 67.80 | 68.13 | 1,519,200 | -2.84(-4.00%) |
Oct 04, 2005 | 74.10 | 74.17 | 70.54 | 70.97 | 1,456,000 | -2.86(-3.87%) |