Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 65.80 | 66.13 | 65.54 | 66.01 | 52,391 | -0.41(-0.62%) |
Dec 29, 2005 | 66.47 | 66.74 | 66.42 | 66.42 | 71,762 | -0.42(-0.63%) |
Dec 28, 2005 | 67.30 | 67.42 | 66.72 | 66.84 | 114,467 | +0.27(+0.40%) |
Dec 27, 2005 | 67.05 | 67.24 | 66.49 | 66.57 | 101,260 | -0.15(-0.22%) |
Dec 23, 2005 | 66.77 | 66.97 | 66.63 | 66.72 | 282,647 | -0.11(-0.16%) |
Dec 22, 2005 | 66.44 | 66.94 | 66.41 | 66.83 | 114,761 | +0.36(+0.54%) |
Dec 21, 2005 | 66.20 | 66.67 | 66.02 | 66.47 | 181,387 | +0.37(+0.57%) |
Dec 20, 2005 | 66.25 | 66.34 | 65.84 | 66.10 | 220,130 | -0.40(-0.60%) |
Dec 19, 2005 | 66.81 | 66.93 | 66.50 | 66.50 | 152,036 | -0.76(-1.13%) |
Dec 16, 2005 | 67.23 | 67.60 | 67.13 | 67.26 | 170,234 | +1.00(+1.51%) |
Dec 15, 2005 | 65.96 | 66.38 | 65.58 | 66.26 | 270,320 | -0.66(-0.99%) |
Dec 14, 2005 | 66.81 | 66.98 | 66.59 | 66.92 | 299,817 | -0.86(-1.27%) |
Dec 13, 2005 | 67.45 | 68.05 | 67.15 | 67.78 | 214,407 | -0.31(-0.45%) |
Dec 12, 2005 | 68.28 | 68.42 | 67.93 | 68.09 | 165,831 | +0.57(+0.84%) |
Dec 09, 2005 | 67.06 | 67.82 | 66.98 | 67.52 | 84,383 | +0.29(+0.44%) |
Dec 08, 2005 | 66.96 | 67.83 | 66.61 | 67.23 | 208,536 | +0.19(+0.28%) |
Dec 07, 2005 | 67.46 | 67.46 | 66.73 | 67.04 | 481,792 | -0.93(-1.37%) |
Dec 06, 2005 | 67.91 | 68.36 | 67.66 | 67.97 | 201,933 | +0.42(+0.62%) |
Dec 05, 2005 | 67.74 | 67.79 | 67.10 | 67.56 | 204,574 | -0.25(-0.36%) |
Dec 02, 2005 | 67.47 | 67.91 | 67.13 | 67.80 | 208,096 | +0.15(+0.22%) |
Dec 01, 2005 | 67.05 | 67.65 | 66.94 | 67.65 | 410,616 | +1.27(+1.91%) |
Nov 30, 2005 | 66.88 | 67.17 | 66.27 | 66.38 | 220,864 | -0.84(-1.26%) |
Nov 29, 2005 | 67.41 | 67.55 | 66.89 | 67.23 | 307,448 | +0.25(+0.37%) |
Nov 28, 2005 | 67.76 | 67.76 | 66.82 | 66.98 | 195,622 | -0.20(-0.30%) |
Nov 25, 2005 | 67.32 | 67.32 | 66.91 | 67.19 | 217,342 | -0.36(-0.53%) |
Nov 23, 2005 | 67.02 | 67.63 | 66.94 | 67.55 | 362,775 | +0.72(+1.08%) |
Nov 22, 2005 | 65.91 | 67.05 | 65.55 | 66.83 | 249,187 | +0.59(+0.88%) |
Nov 21, 2005 | 65.76 | 66.31 | 65.76 | 66.24 | 257,552 | +0.48(+0.73%) |
Nov 18, 2005 | 65.33 | 65.76 | 64.88 | 65.76 | 106,983 | +0.50(+0.76%) |
Nov 17, 2005 | 64.80 | 65.48 | 64.65 | 65.27 | 181,681 | +0.95(+1.47%) |
Nov 16, 2005 | 64.76 | 64.77 | 64.01 | 64.32 | 256,525 | -0.90(-1.38%) |
Nov 15, 2005 | 65.14 | 65.57 | 64.87 | 65.22 | 127,822 | +0.07(+0.11%) |
Nov 14, 2005 | 65.47 | 65.54 | 64.94 | 65.14 | 123,273 | -0.43(-0.65%) |
Nov 11, 2005 | 65.10 | 65.57 | 65.05 | 65.57 | 131,784 | +0.77(+1.19%) |
Nov 10, 2005 | 64.41 | 64.88 | 64.00 | 64.80 | 160,254 | +0.44(+0.69%) |
Nov 09, 2005 | 63.84 | 64.59 | 63.80 | 64.36 | 135,893 | +0.48(+0.76%) |
Nov 08, 2005 | 63.82 | 63.96 | 63.54 | 63.88 | 168,179 | -0.31(-0.49%) |
Nov 07, 2005 | 64.07 | 64.30 | 63.70 | 64.19 | 194,008 | -0.27(-0.41%) |
Nov 04, 2005 | 65.33 | 65.33 | 64.05 | 64.45 | 337,533 | -0.29(-0.44%) |
Nov 03, 2005 | 65.50 | 65.62 | 64.55 | 64.74 | 507,033 | -0.34(-0.52%) |
Nov 02, 2005 | 63.70 | 65.08 | 63.70 | 65.08 | 318,161 | +1.49(+2.34%) |
Nov 01, 2005 | 63.71 | 63.78 | 63.44 | 63.60 | 176,838 | -0.18(-0.29%) |
Oct 31, 2005 | 63.80 | 63.98 | 63.59 | 63.78 | 204,868 | +0.72(+1.13%) |
Oct 28, 2005 | 62.98 | 63.20 | 62.30 | 63.06 | 248,453 | +0.57(+0.90%) |
Oct 27, 2005 | 63.28 | 63.31 | 62.46 | 62.50 | 120,191 | -0.42(-0.67%) |
Oct 26, 2005 | 62.83 | 63.45 | 62.80 | 62.92 | 190,486 | +0.16(+0.26%) |
Oct 25, 2005 | 63.06 | 63.35 | 62.44 | 62.76 | 234,659 | +0.22(+0.35%) |
Oct 24, 2005 | 61.43 | 62.55 | 61.38 | 62.54 | 269,879 | +1.31(+2.14%) |
Oct 21, 2005 | 61.67 | 61.74 | 60.94 | 61.23 | 123,273 | +0.27(+0.45%) |
Oct 20, 2005 | 61.85 | 61.95 | 60.78 | 60.96 | 201,933 | -1.04(-1.67%) |
Oct 19, 2005 | 60.71 | 62.25 | 60.56 | 62.00 | 311,411 | +0.16(+0.25%) |
Oct 18, 2005 | 62.23 | 62.27 | 61.84 | 61.84 | 128,849 | -1.29(-2.04%) |
Oct 17, 2005 | 62.94 | 63.24 | 62.87 | 63.13 | 87,465 | -0.03(-0.05%) |
Oct 14, 2005 | 62.83 | 63.29 | 62.36 | 63.16 | 251,535 | +0.94(+1.51%) |
Oct 13, 2005 | 61.68 | 62.28 | 61.39 | 62.22 | 366,884 | -0.52(-0.84%) |
Oct 12, 2005 | 63.49 | 63.66 | 62.59 | 62.74 | 180,653 | -0.86(-1.35%) |
Oct 11, 2005 | 64.18 | 64.26 | 63.38 | 63.60 | 157,613 | -0.21(-0.33%) |
Oct 10, 2005 | 64.34 | 64.38 | 63.63 | 63.81 | 112,413 | +0.29(+0.46%) |
Oct 07, 2005 | 63.81 | 63.96 | 63.30 | 63.52 | 105,222 | +0.02(+0.03%) |
Oct 06, 2005 | 63.42 | 63.88 | 63.24 | 63.50 | 247,279 | +0.12(+0.19%) |
Oct 05, 2005 | 64.12 | 64.34 | 63.38 | 63.38 | 180,066 | -0.85(-1.33%) |
Oct 04, 2005 | 64.20 | 64.73 | 64.18 | 64.23 | 178,452 | +0.54(+0.85%) |