Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 64.64 | 64.79 | 64.29 | 64.56 | 560,250 | -0.39(-0.60%) |
Dec 29, 2005 | 64.60 | 65.48 | 64.60 | 64.95 | 1,013,001 | +0.50(+0.77%) |
Dec 28, 2005 | 64.56 | 64.85 | 64.37 | 64.45 | 987,324 | +0.35(+0.55%) |
Dec 27, 2005 | 64.93 | 65.28 | 63.91 | 64.10 | 1,151,102 | -0.75(-1.16%) |
Dec 23, 2005 | 63.96 | 65.09 | 63.96 | 64.85 | 721,900 | +0.25(+0.38%) |
Dec 22, 2005 | 64.62 | 64.70 | 64.25 | 64.60 | 1,334,969 | +0.13(+0.20%) |
Dec 21, 2005 | 64.94 | 65.02 | 64.15 | 64.47 | 1,626,071 | +0.01(+0.01%) |
Dec 20, 2005 | 64.35 | 64.66 | 64.26 | 64.47 | 1,339,626 | +0.15(+0.23%) |
Dec 19, 2005 | 65.35 | 65.35 | 64.23 | 64.32 | 933,707 | -0.71(-1.10%) |
Dec 16, 2005 | 65.67 | 65.71 | 64.78 | 65.03 | 1,764,437 | -0.73(-1.11%) |
Dec 15, 2005 | 65.84 | 65.94 | 65.31 | 65.76 | 2,085,341 | +0.07(+0.10%) |
Dec 14, 2005 | 65.39 | 65.84 | 65.38 | 65.69 | 1,751,399 | +0.45(+0.69%) |
Dec 13, 2005 | 64.63 | 65.60 | 64.63 | 65.24 | 1,624,075 | +0.41(+0.64%) |
Dec 12, 2005 | 64.53 | 65.00 | 64.47 | 64.83 | 1,729,713 | +0.05(+0.08%) |
Dec 09, 2005 | 64.63 | 65.29 | 64.55 | 64.78 | 1,141,921 | +0.44(+0.69%) |
Dec 08, 2005 | 64.56 | 64.72 | 64.12 | 64.33 | 1,195,805 | -0.15(-0.23%) |
Dec 07, 2005 | 65.10 | 65.17 | 64.25 | 64.48 | 1,121,300 | -0.62(-0.95%) |
Dec 06, 2005 | 66.04 | 66.30 | 64.95 | 65.10 | 982,268 | -0.70(-1.06%) |
Dec 05, 2005 | 66.17 | 66.17 | 65.34 | 65.80 | 1,349,072 | -0.37(-0.56%) |
Dec 02, 2005 | 66.89 | 66.89 | 65.96 | 66.17 | 1,541,188 | -0.73(-1.09%) |
Dec 01, 2005 | 66.20 | 67.24 | 65.46 | 66.89 | 1,842,534 | +1.23(+1.87%) |
Nov 30, 2005 | 66.80 | 66.87 | 65.67 | 65.67 | 1,802,621 | -1.20(-1.80%) |
Nov 29, 2005 | 66.14 | 67.26 | 66.14 | 66.87 | 1,913,979 | +0.76(+1.15%) |
Nov 28, 2005 | 66.11 | 66.40 | 65.96 | 66.11 | 1,328,583 | +0.01(+0.01%) |
Nov 25, 2005 | 66.89 | 66.89 | 66.05 | 66.11 | 510,492 | -0.47(-0.70%) |
Nov 23, 2005 | 65.99 | 67.06 | 65.98 | 66.57 | 789,087 | +0.77(+1.17%) |
Nov 22, 2005 | 65.81 | 65.82 | 65.23 | 65.81 | 1,187,290 | -0.06(-0.09%) |
Nov 21, 2005 | 66.41 | 66.58 | 65.65 | 65.87 | 1,150,569 | -0.28(-0.42%) |
Nov 18, 2005 | 66.17 | 66.30 | 65.45 | 66.14 | 1,529,880 | +0.70(+1.07%) |
Nov 17, 2005 | 64.61 | 65.44 | 64.44 | 65.44 | 1,362,376 | +0.83(+1.28%) |
Nov 16, 2005 | 64.29 | 64.62 | 63.89 | 64.62 | 1,033,091 | +0.62(+0.96%) |
Nov 15, 2005 | 64.86 | 65.07 | 63.79 | 64.00 | 1,328,583 | -0.81(-1.25%) |
Nov 14, 2005 | 65.11 | 65.23 | 64.69 | 64.81 | 1,286,009 | -0.17(-0.27%) |
Nov 11, 2005 | 65.01 | 65.04 | 64.37 | 64.99 | 1,040,408 | +0.05(+0.08%) |
Nov 10, 2005 | 63.76 | 65.24 | 63.45 | 64.93 | 1,841,736 | +1.23(+1.94%) |
Nov 09, 2005 | 63.70 | 64.07 | 63.37 | 63.70 | 1,688,336 | +0.16(+0.25%) |
Nov 08, 2005 | 63.50 | 63.89 | 62.99 | 63.54 | 1,581,235 | -0.08(-0.13%) |
Nov 07, 2005 | 63.16 | 63.76 | 62.71 | 63.63 | 2,646,124 | +0.47(+0.75%) |
Nov 04, 2005 | 62.16 | 64.00 | 62.11 | 63.15 | 4,460,587 | +2.34(+3.84%) |
Nov 03, 2005 | 61.12 | 61.26 | 60.42 | 60.81 | 2,349,701 | -0.26(-0.43%) |
Nov 02, 2005 | 60.02 | 61.24 | 59.96 | 61.08 | 2,183,927 | +1.05(+1.75%) |
Nov 01, 2005 | 59.90 | 60.51 | 59.72 | 60.02 | 2,081,882 | +0.08(+0.14%) |
Oct 31, 2005 | 58.95 | 60.24 | 58.81 | 59.94 | 1,947,374 | +1.07(+1.81%) |
Oct 28, 2005 | 58.00 | 58.97 | 57.78 | 58.88 | 1,931,009 | +0.87(+1.50%) |
Oct 27, 2005 | 57.65 | 58.25 | 57.49 | 58.00 | 1,524,957 | +0.40(+0.69%) |
Oct 26, 2005 | 57.03 | 58.45 | 57.03 | 57.60 | 2,518,534 | +0.58(+1.01%) |
Oct 25, 2005 | 57.29 | 57.40 | 56.62 | 57.03 | 1,274,168 | -0.26(-0.45%) |
Oct 24, 2005 | 56.52 | 57.41 | 56.33 | 57.28 | 1,167,599 | +1.02(+1.82%) |
Oct 21, 2005 | 56.14 | 56.52 | 55.66 | 56.26 | 1,550,901 | +0.65(+1.16%) |
Oct 20, 2005 | 56.63 | 56.76 | 55.32 | 55.61 | 1,286,940 | -1.01(-1.79%) |
Oct 19, 2005 | 54.91 | 56.64 | 54.55 | 56.63 | 1,756,987 | +1.20(+2.16%) |
Oct 18, 2005 | 56.07 | 56.15 | 55.40 | 55.43 | 1,519,236 | -0.66(-1.18%) |
Oct 17, 2005 | 55.94 | 56.55 | 55.63 | 56.09 | 1,639,375 | +0.05(+0.08%) |
Oct 14, 2005 | 55.92 | 56.39 | 55.77 | 56.05 | 1,524,824 | +0.14(+0.24%) |
Oct 13, 2005 | 56.00 | 56.52 | 55.78 | 55.91 | 2,491,393 | -0.59(-1.04%) |
Oct 12, 2005 | 56.85 | 57.66 | 56.28 | 56.50 | 2,172,751 | -0.59(-1.04%) |
Oct 11, 2005 | 57.66 | 58.30 | 56.94 | 57.09 | 2,889,596 | +0.00(+0.00%) |
Oct 10, 2005 | 57.88 | 58.23 | 57.07 | 57.09 | 1,246,894 | -0.80(-1.38%) |
Oct 07, 2005 | 57.58 | 57.99 | 57.31 | 57.89 | 1,439,276 | +0.73(+1.28%) |
Oct 06, 2005 | 57.57 | 57.88 | 56.96 | 57.16 | 1,432,225 | -0.04(-0.07%) |
Oct 05, 2005 | 57.84 | 57.95 | 57.20 | 57.20 | 1,265,254 | -0.63(-1.09%) |
Oct 04, 2005 | 58.29 | 58.50 | 57.78 | 57.83 | 1,142,587 | -0.07(-0.12%) |