Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 75.37 | 75.76 | 74.98 | 75.26 | 18,360 | -0.55(-0.73%) |
Dec 29, 2005 | 77.19 | 77.65 | 75.81 | 75.81 | 28,605 | -0.79(-1.03%) |
Dec 28, 2005 | 76.31 | 76.62 | 76.14 | 76.60 | 12,172 | +0.30(+0.39%) |
Dec 27, 2005 | 77.29 | 77.88 | 76.30 | 76.30 | 20,693 | -0.59(-0.77%) |
Dec 23, 2005 | 76.85 | 77.63 | 76.70 | 76.89 | 29,416 | +0.28(+0.36%) |
Dec 22, 2005 | 75.40 | 77.19 | 75.05 | 76.62 | 67,151 | +1.22(+1.62%) |
Dec 21, 2005 | 75.02 | 75.42 | 74.43 | 75.40 | 28,098 | -0.76(-1.00%) |
Dec 20, 2005 | 75.32 | 76.40 | 75.12 | 76.16 | 24,243 | +1.85(+2.49%) |
Dec 19, 2005 | 74.97 | 75.07 | 74.15 | 74.30 | 15,012 | +0.19(+0.25%) |
Dec 16, 2005 | 74.80 | 74.91 | 73.95 | 74.11 | 17,041 | -1.13(-1.51%) |
Dec 15, 2005 | 74.73 | 75.42 | 74.64 | 75.25 | 26,373 | +0.34(+0.45%) |
Dec 14, 2005 | 75.47 | 75.77 | 74.75 | 74.91 | 27,185 | -2.81(-3.61%) |
Dec 13, 2005 | 76.30 | 78.08 | 76.30 | 77.72 | 76,991 | +1.91(+2.52%) |
Dec 12, 2005 | 73.35 | 76.22 | 73.35 | 75.81 | 93,626 | +3.35(+4.63%) |
Dec 09, 2005 | 71.87 | 72.72 | 71.75 | 72.46 | 32,155 | +0.10(+0.14%) |
Dec 08, 2005 | 73.69 | 73.71 | 72.30 | 72.36 | 50,008 | -2.86(-3.80%) |
Dec 07, 2005 | 0.0099 | 75.81 | 74.77 | 75.22 | 39,763 | +0.20(+0.26%) |
Dec 06, 2005 | 1972 | 75.81 | 74.97 | 75.02 | 45,038 | -1.43(-1.87%) |
Dec 05, 2005 | 75.22 | 76.58 | 75.22 | 76.45 | 117,768 | +1.72(+2.30%) |
Dec 02, 2005 | 73.45 | 75.07 | 72.56 | 74.74 | 60,862 | +1.13(+1.54%) |
Dec 01, 2005 | 72.46 | 73.89 | 72.06 | 73.60 | 52,138 | +3.46(+4.93%) |
Nov 30, 2005 | 72.16 | 72.27 | 70.09 | 70.14 | 36,010 | -1.59(-2.21%) |
Nov 29, 2005 | 70.98 | 72.00 | 70.54 | 71.73 | 43,618 | +0.51(+0.72%) |
Nov 28, 2005 | 70.49 | 71.65 | 70.48 | 71.22 | 82,570 | +3.49(+5.15%) |
Nov 25, 2005 | 66.35 | 68.36 | 66.33 | 67.73 | 54,573 | +2.24(+3.42%) |
Nov 23, 2005 | 64.67 | 65.56 | 64.67 | 65.49 | 14,201 | +1.25(+1.95%) |
Nov 22, 2005 | 64.62 | 64.86 | 63.85 | 64.24 | 25,866 | -0.95(-1.45%) |
Nov 21, 2005 | 65.43 | 65.54 | 65.08 | 65.18 | 14,606 | -0.54(-0.82%) |
Nov 18, 2005 | 66.44 | 66.44 | 65.06 | 65.73 | 27,996 | -0.08(-0.12%) |
Nov 17, 2005 | 65.06 | 65.84 | 64.79 | 65.80 | 69,687 | +1.94(+3.04%) |
Nov 16, 2005 | 64.37 | 64.37 | 63.62 | 63.86 | 25,663 | +0.12(+0.19%) |
Nov 15, 2005 | 63.93 | 64.14 | 63.51 | 63.74 | 21,403 | -0.34(-0.52%) |
Nov 14, 2005 | 64.18 | 64.22 | 63.40 | 64.08 | 25,866 | -1.33(-2.03%) |
Nov 11, 2005 | 65.56 | 65.56 | 64.21 | 65.41 | 49,907 | +0.30(+0.45%) |
Nov 10, 2005 | 64.42 | 65.11 | 64.10 | 65.11 | 36,517 | +0.54(+0.84%) |
Nov 09, 2005 | 63.69 | 64.74 | 63.69 | 64.57 | 68,977 | +2.27(+3.64%) |
Nov 08, 2005 | 62.50 | 62.50 | 61.72 | 62.30 | 29,619 | -0.59(-0.94%) |
Nov 07, 2005 | 62.30 | 62.99 | 62.04 | 62.90 | 38,647 | +0.65(+1.05%) |
Nov 04, 2005 | 61.96 | 62.35 | 61.23 | 62.25 | 89,873 | +0.43(+0.70%) |
Nov 03, 2005 | 61.75 | 62.01 | 61.30 | 61.81 | 46,559 | +0.20(+0.32%) |
Nov 02, 2005 | 60.72 | 61.71 | 60.68 | 61.61 | 41,995 | +0.82(+1.35%) |
Nov 01, 2005 | 60.09 | 60.82 | 59.84 | 60.80 | 40,169 | +1.22(+2.05%) |
Oct 31, 2005 | 59.40 | 59.59 | 59.05 | 59.57 | 21,910 | +0.37(+0.63%) |
Oct 28, 2005 | 58.36 | 59.25 | 58.36 | 59.20 | 15,621 | +1.23(+2.13%) |
Oct 27, 2005 | 59.49 | 59.49 | 57.91 | 57.97 | 38,749 | -1.92(-3.21%) |
Oct 26, 2005 | 59.94 | 60.85 | 59.84 | 59.89 | 17,345 | -0.05(-0.08%) |
Oct 25, 2005 | 60.14 | 60.20 | 59.89 | 59.94 | 9,433 | -0.27(-0.44%) |
Oct 24, 2005 | 59.10 | 60.32 | 59.10 | 60.20 | 24,649 | +0.09(+0.15%) |
Oct 21, 2005 | 59.36 | 60.12 | 59.36 | 60.12 | 25,460 | +1.40(+2.38%) |
Oct 20, 2005 | 59.99 | 60.19 | 58.60 | 58.72 | 22,417 | -1.22(-2.04%) |
Oct 19, 2005 | 59.54 | 59.94 | 58.73 | 59.94 | 47,472 | -0.61(-1.01%) |
Oct 18, 2005 | 60.68 | 61.07 | 60.33 | 60.55 | 47,472 | +0.17(+0.28%) |
Oct 17, 2005 | 60.32 | 60.71 | 60.20 | 60.38 | 55,689 | +0.27(+0.44%) |
Oct 14, 2005 | 59.45 | 60.28 | 59.04 | 60.12 | 115,841 | +0.97(+1.63%) |
Oct 13, 2005 | 59.20 | 59.99 | 58.91 | 59.15 | 116,855 | +0.15(+0.25%) |
Oct 12, 2005 | 59.84 | 60.04 | 58.22 | 59.00 | 31,749 | -0.84(-1.40%) |
Oct 11, 2005 | 60.14 | 60.33 | 59.41 | 59.84 | 45,038 | +0.33(+0.55%) |
Oct 10, 2005 | 59.94 | 60.33 | 59.50 | 59.51 | 43,618 | +1.55(+2.67%) |
Oct 07, 2005 | 57.55 | 58.14 | 57.55 | 57.97 | 45,038 | +1.41(+2.49%) |
Oct 06, 2005 | 57.87 | 57.95 | 56.55 | 56.56 | 51,023 | -2.00(-3.42%) |
Oct 05, 2005 | 59.99 | 59.99 | 58.56 | 58.56 | 49,400 | -2.06(-3.40%) |
Oct 04, 2005 | 61.66 | 61.66 | 60.29 | 60.62 | 66,340 | -1.21(-1.96%) |