Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 63.90 | 63.90 | 62.58 | 62.92 | 333,500 | -1.08(-1.69%) |
Dec 29, 2005 | 63.87 | 64.38 | 63.13 | 64.00 | 303,300 | +0.14(+0.22%) |
Dec 28, 2005 | 64.20 | 64.70 | 63.78 | 63.86 | 211,400 | -0.76(-1.18%) |
Dec 27, 2005 | 64.70 | 65.62 | 64.50 | 64.62 | 228,200 | -0.08(-0.12%) |
Dec 23, 2005 | 65.80 | 66.10 | 64.62 | 64.70 | 492,300 | -1.25(-1.90%) |
Dec 22, 2005 | 65.69 | 66.34 | 65.44 | 65.95 | 315,200 | +0.26(+0.40%) |
Dec 21, 2005 | 67.08 | 67.13 | 65.22 | 65.69 | 427,800 | -1.39(-2.07%) |
Dec 20, 2005 | 66.94 | 67.22 | 66.07 | 67.08 | 369,700 | +0.23(+0.34%) |
Dec 19, 2005 | 68.58 | 68.79 | 66.57 | 66.85 | 326,400 | -1.98(-2.88%) |
Dec 16, 2005 | 70.70 | 70.70 | 68.50 | 68.83 | 284,600 | -0.62(-0.89%) |
Dec 15, 2005 | 71.20 | 71.80 | 68.77 | 69.45 | 500,000 | -1.10(-1.56%) |
Dec 14, 2005 | 70.78 | 71.29 | 70.30 | 70.55 | 422,600 | -0.33(-0.47%) |
Dec 13, 2005 | 69.19 | 71.89 | 68.95 | 70.88 | 556,000 | +1.70(+2.46%) |
Dec 12, 2005 | 68.26 | 69.48 | 68.30 | 69.18 | 351,700 | +0.93(+1.36%) |
Dec 09, 2005 | 67.90 | 68.31 | 66.60 | 68.25 | 359,200 | +0.43(+0.63%) |
Dec 08, 2005 | 66.60 | 68.25 | 65.55 | 67.82 | 539,100 | +1.12(+1.68%) |
Dec 07, 2005 | 68.26 | 68.31 | 66.17 | 66.70 | 465,900 | -1.54(-2.26%) |
Dec 06, 2005 | 68.10 | 68.95 | 67.98 | 68.24 | 462,500 | +0.75(+1.11%) |
Dec 05, 2005 | 67.35 | 67.60 | 66.54 | 67.49 | 452,000 | -1.03(-1.50%) |
Dec 02, 2005 | 67.50 | 69.25 | 67.40 | 68.52 | 280,900 | +1.02(+1.51%) |
Dec 01, 2005 | 67.00 | 67.77 | 66.51 | 67.50 | 439,000 | +1.03(+1.55%) |
Nov 30, 2005 | 65.69 | 66.97 | 64.91 | 66.47 | 352,300 | +1.16(+1.78%) |
Nov 29, 2005 | 66.00 | 67.74 | 65.00 | 65.31 | 593,000 | -0.33(-0.50%) |
Nov 28, 2005 | 68.15 | 68.15 | 65.28 | 65.64 | 802,400 | -2.50(-3.67%) |
Nov 25, 2005 | 68.31 | 68.69 | 67.95 | 68.14 | 87,300 | -0.07(-0.10%) |
Nov 23, 2005 | 67.81 | 69.15 | 67.80 | 68.21 | 533,500 | +0.41(+0.60%) |
Nov 22, 2005 | 65.20 | 67.81 | 64.56 | 67.80 | 546,200 | +2.50(+3.83%) |
Nov 21, 2005 | 63.17 | 65.47 | 63.00 | 65.30 | 453,800 | +2.13(+3.37%) |
Nov 18, 2005 | 64.04 | 64.45 | 62.00 | 63.17 | 626,000 | +0.37(+0.59%) |
Nov 17, 2005 | 59.75 | 63.06 | 59.62 | 62.80 | 574,200 | +2.30(+3.80%) |
Nov 16, 2005 | 60.32 | 60.65 | 58.50 | 60.50 | 402,800 | +0.70(+1.17%) |
Nov 15, 2005 | 60.30 | 60.60 | 58.87 | 59.80 | 569,900 | -0.50(-0.83%) |
Nov 14, 2005 | 59.25 | 60.30 | 58.77 | 60.30 | 356,800 | +0.90(+1.52%) |
Nov 11, 2005 | 60.25 | 61.15 | 58.79 | 59.40 | 274,500 | -0.55(-0.92%) |
Nov 10, 2005 | 58.00 | 60.10 | 57.29 | 59.95 | 405,400 | +2.01(+3.47%) |
Nov 09, 2005 | 59.17 | 59.90 | 57.77 | 57.94 | 887,000 | -0.33(-0.57%) |
Nov 08, 2005 | 62.70 | 62.71 | 58.27 | 58.27 | 1,440,600 | -7.38(-11.24%) |
Nov 07, 2005 | 63.99 | 66.24 | 63.28 | 65.65 | 514,100 | +1.67(+2.61%) |
Nov 04, 2005 | 64.80 | 65.02 | 62.81 | 63.98 | 576,300 | -0.57(-0.88%) |
Nov 03, 2005 | 67.48 | 67.98 | 64.18 | 64.55 | 639,900 | -1.93(-2.90%) |
Nov 02, 2005 | 63.44 | 67.01 | 63.00 | 66.48 | 744,700 | +3.15(+4.97%) |
Nov 01, 2005 | 62.49 | 63.60 | 61.75 | 63.33 | 611,100 | +1.06(+1.70%) |
Oct 31, 2005 | 61.43 | 64.08 | 61.43 | 62.27 | 642,200 | +1.32(+2.17%) |
Oct 28, 2005 | 59.24 | 61.05 | 58.91 | 60.95 | 795,100 | +1.79(+3.03%) |
Oct 27, 2005 | 62.08 | 62.08 | 58.81 | 59.16 | 668,300 | -2.89(-4.66%) |
Oct 26, 2005 | 64.80 | 64.81 | 62.00 | 62.05 | 713,700 | -2.95(-4.54%) |
Oct 25, 2005 | 65.61 | 65.80 | 63.50 | 65.00 | 419,700 | -0.61(-0.93%) |
Oct 24, 2005 | 64.75 | 65.75 | 63.50 | 65.61 | 643,400 | +1.45(+2.26%) |
Oct 21, 2005 | 63.63 | 64.55 | 62.75 | 64.16 | 753,000 | +1.52(+2.43%) |
Oct 20, 2005 | 62.50 | 64.24 | 62.13 | 62.64 | 813,800 | -1.05(-1.65%) |
Oct 19, 2005 | 61.30 | 64.00 | 59.05 | 63.69 | 865,700 | +1.84(+2.97%) |
Oct 18, 2005 | 62.50 | 62.80 | 61.02 | 61.85 | 834,200 | -0.31(-0.50%) |
Oct 17, 2005 | 61.40 | 62.19 | 60.57 | 62.16 | 527,500 | +1.02(+1.67%) |
Oct 14, 2005 | 62.52 | 62.74 | 60.12 | 61.14 | 815,400 | -0.48(-0.78%) |
Oct 13, 2005 | 62.00 | 62.17 | 59.64 | 61.62 | 753,100 | -0.60(-0.96%) |
Oct 12, 2005 | 62.92 | 63.17 | 60.91 | 62.22 | 725,100 | -1.20(-1.89%) |
Oct 11, 2005 | 66.25 | 66.58 | 62.81 | 63.42 | 751,900 | -1.41(-2.17%) |
Oct 10, 2005 | 67.17 | 67.17 | 63.70 | 64.83 | 695,000 | -2.17(-3.24%) |
Oct 07, 2005 | 65.75 | 67.59 | 65.05 | 67.00 | 911,500 | +1.70(+2.60%) |
Oct 06, 2005 | 69.49 | 69.49 | 64.54 | 65.30 | 1,170,700 | -3.49(-5.07%) |
Oct 05, 2005 | 72.65 | 72.80 | 68.46 | 68.79 | 901,600 | -3.86(-5.31%) |
Oct 04, 2005 | 73.60 | 75.29 | 72.65 | 72.65 | 437,200 | -3.87(-5.06%) |