Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 69.32 | 69.32 | 68.70 | 69.09 | 790,938 | -0.25(-0.36%) |
Dec 29, 2005 | 69.32 | 69.77 | 69.17 | 69.34 | 1,474,710 | +0.11(+0.16%) |
Dec 28, 2005 | 69.52 | 69.77 | 68.86 | 69.23 | 1,234,490 | -0.34(-0.48%) |
Dec 27, 2005 | 70.29 | 70.72 | 69.36 | 69.56 | 865,843 | -0.82(-1.16%) |
Dec 23, 2005 | 70.44 | 70.67 | 70.21 | 70.38 | 669,640 | +0.18(+0.26%) |
Dec 22, 2005 | 70.15 | 70.27 | 69.84 | 70.20 | 862,592 | +0.06(+0.08%) |
Dec 21, 2005 | 70.13 | 70.65 | 69.79 | 70.14 | 2,677,187 | -0.11(-0.16%) |
Dec 20, 2005 | 68.77 | 70.82 | 68.76 | 70.25 | 4,727,876 | +1.48(+2.15%) |
Dec 19, 2005 | 68.17 | 68.99 | 67.82 | 68.77 | 3,145,998 | +0.21(+0.30%) |
Dec 16, 2005 | 68.56 | 68.77 | 67.89 | 68.56 | 4,246,310 | +0.01(+0.01%) |
Dec 15, 2005 | 67.91 | 68.64 | 67.49 | 68.56 | 2,705,198 | +0.74(+1.08%) |
Dec 14, 2005 | 66.51 | 67.89 | 66.51 | 67.82 | 2,111,963 | +1.25(+1.87%) |
Dec 13, 2005 | 66.63 | 66.99 | 66.15 | 66.57 | 2,294,285 | -0.46(-0.68%) |
Dec 12, 2005 | 67.95 | 68.17 | 66.71 | 67.03 | 2,363,063 | -0.52(-0.77%) |
Dec 09, 2005 | 66.22 | 67.89 | 66.22 | 67.55 | 2,007,922 | +1.34(+2.03%) |
Dec 08, 2005 | 66.85 | 66.89 | 65.86 | 66.21 | 2,158,982 | -0.65(-0.97%) |
Dec 07, 2005 | 67.59 | 67.74 | 66.65 | 66.85 | 1,532,858 | -0.92(-1.36%) |
Dec 06, 2005 | 67.15 | 68.33 | 67.13 | 67.77 | 2,025,304 | +0.62(+0.93%) |
Dec 05, 2005 | 67.25 | 67.50 | 66.40 | 67.15 | 1,415,812 | -0.45(-0.66%) |
Dec 02, 2005 | 67.37 | 67.78 | 67.05 | 67.60 | 756,550 | +0.22(+0.33%) |
Dec 01, 2005 | 66.53 | 67.65 | 66.53 | 67.37 | 1,953,650 | +0.95(+1.43%) |
Nov 30, 2005 | 67.43 | 67.51 | 66.27 | 66.42 | 2,590,653 | -0.60(-0.89%) |
Nov 29, 2005 | 67.17 | 67.72 | 66.95 | 67.02 | 2,497,866 | +0.21(+0.31%) |
Nov 28, 2005 | 67.81 | 68.31 | 66.79 | 66.81 | 3,246,538 | -1.11(-1.64%) |
Nov 25, 2005 | 67.60 | 68.06 | 67.57 | 67.92 | 808,070 | +0.33(+0.48%) |
Nov 23, 2005 | 67.49 | 67.92 | 67.24 | 67.60 | 2,143,851 | +0.12(+0.18%) |
Nov 22, 2005 | 67.07 | 67.73 | 66.37 | 67.48 | 1,814,470 | +0.16(+0.24%) |
Nov 21, 2005 | 67.35 | 67.40 | 66.52 | 67.32 | 2,012,799 | -0.13(-0.19%) |
Nov 18, 2005 | 67.37 | 67.49 | 66.37 | 67.45 | 3,657,326 | +1.31(+1.98%) |
Nov 17, 2005 | 65.37 | 66.17 | 65.57 | 66.13 | 3,009,569 | +0.77(+1.17%) |
Nov 16, 2005 | 64.97 | 65.61 | 64.53 | 65.37 | 6,691,031 | +0.39(+0.60%) |
Nov 15, 2005 | 64.77 | 65.35 | 64.54 | 64.97 | 3,302,185 | +0.27(+0.42%) |
Nov 14, 2005 | 64.64 | 64.85 | 64.01 | 64.70 | 4,389,992 | +0.07(+0.11%) |
Nov 11, 2005 | 65.58 | 65.89 | 64.45 | 64.63 | 5,462,918 | +0.19(+0.30%) |
Nov 10, 2005 | 62.62 | 64.84 | 62.46 | 64.44 | 6,182,704 | +2.02(+3.23%) |
Nov 09, 2005 | 60.38 | 62.61 | 60.38 | 62.42 | 4,999,734 | +2.29(+3.80%) |
Nov 08, 2005 | 61.66 | 61.66 | 59.90 | 60.14 | 4,263,817 | -1.68(-2.72%) |
Nov 07, 2005 | 61.06 | 62.14 | 61.06 | 61.82 | 1,962,278 | +0.83(+1.36%) |
Nov 04, 2005 | 60.90 | 61.18 | 60.64 | 60.98 | 1,930,516 | +0.58(+0.95%) |
Nov 03, 2005 | 60.78 | 61.21 | 59.77 | 60.41 | 3,732,981 | -0.17(-0.28%) |
Nov 02, 2005 | 60.38 | 61.18 | 60.02 | 60.58 | 2,797,110 | -0.03(-0.05%) |
Nov 01, 2005 | 60.90 | 61.24 | 60.35 | 60.61 | 4,223,176 | -0.45(-0.73%) |
Oct 31, 2005 | 60.18 | 61.25 | 60.16 | 61.06 | 2,626,542 | +0.87(+1.45%) |
Oct 28, 2005 | 59.31 | 60.31 | 59.18 | 60.18 | 2,206,751 | +0.88(+1.48%) |
Oct 27, 2005 | 59.83 | 60.05 | 59.18 | 59.30 | 2,226,633 | -0.69(-1.15%) |
Oct 26, 2005 | 59.62 | 60.37 | 59.34 | 59.99 | 2,464,978 | +0.19(+0.32%) |
Oct 25, 2005 | 60.15 | 61.18 | 59.31 | 59.80 | 4,076,493 | -0.90(-1.49%) |
Oct 24, 2005 | 59.54 | 60.79 | 59.50 | 60.70 | 2,803,112 | +1.17(+1.96%) |
Oct 21, 2005 | 58.13 | 60.58 | 57.79 | 59.54 | 6,307,378 | +1.48(+2.55%) |
Oct 20, 2005 | 58.81 | 59.58 | 57.26 | 58.06 | 3,572,293 | -0.76(-1.29%) |
Oct 19, 2005 | 57.69 | 58.82 | 56.90 | 58.82 | 3,349,329 | +1.14(+1.97%) |
Oct 18, 2005 | 58.10 | 58.92 | 57.68 | 57.68 | 2,732,584 | -0.42(-0.72%) |
Oct 17, 2005 | 58.54 | 59.50 | 57.98 | 58.10 | 3,519,022 | -0.26(-0.44%) |
Oct 14, 2005 | 58.67 | 59.02 | 57.60 | 58.35 | 3,246,913 | +0.77(+1.33%) |
Oct 13, 2005 | 57.90 | 58.54 | 57.53 | 57.59 | 5,259,713 | -0.58(-0.99%) |
Oct 12, 2005 | 57.58 | 59.02 | 57.44 | 58.16 | 6,190,332 | -0.58(-0.99%) |
Oct 11, 2005 | 59.74 | 59.98 | 58.57 | 58.74 | 6,300,626 | -1.07(-1.79%) |
Oct 10, 2005 | 60.41 | 60.45 | 59.32 | 59.82 | 5,212,819 | -0.59(-0.98%) |
Oct 07, 2005 | 60.86 | 61.11 | 60.24 | 60.41 | 3,017,572 | -0.42(-0.70%) |
Oct 06, 2005 | 61.86 | 61.87 | 60.25 | 60.83 | 4,553,307 | -0.85(-1.37%) |
Oct 05, 2005 | 62.78 | 62.78 | 61.64 | 61.68 | 3,825,018 | -1.26(-2.01%) |
Oct 04, 2005 | 64.05 | 64.13 | 62.94 | 62.94 | 3,304,686 | -1.11(-1.74%) |