Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 56.87 | 57.00 | 56.35 | 56.41 | 5,406 | -0.37(-0.65%) |
Nov 29, 2005 | 57.01 | 57.02 | 56.70 | 56.77 | 4,346 | +0.14(+0.25%) |
Nov 28, 2005 | 57.21 | 57.21 | 56.63 | 56.63 | 11,449 | -0.55(-0.96%) |
Nov 25, 2005 | 56.99 | 57.18 | 56.89 | 57.18 | 1,378 | +0.19(+0.33%) |
Nov 23, 2005 | 56.41 | 57.30 | 56.41 | 56.99 | 35,727 | +0.39(+0.68%) |
Nov 22, 2005 | 56.27 | 56.60 | 56.08 | 56.60 | 2,120 | +0.04(+0.07%) |
Nov 21, 2005 | 56.45 | 56.57 | 56.24 | 56.57 | 8,481 | +0.15(+0.27%) |
Nov 18, 2005 | 56.48 | 56.62 | 56.22 | 56.42 | 8,481 | +0.25(+0.44%) |
Nov 17, 2005 | 55.37 | 56.17 | 55.37 | 56.17 | 4,982 | +1.04(+1.88%) |
Nov 16, 2005 | 55.27 | 55.35 | 55.12 | 55.13 | 17,174 | -0.36(-0.65%) |
Nov 15, 2005 | 56.61 | 55.85 | 55.43 | 55.49 | 11,131 | -1.25(-2.21%) |
Nov 14, 2005 | 56.78 | 56.78 | 56.53 | 56.75 | 3,604 | -0.22(-0.38%) |
Nov 11, 2005 | 56.88 | 57.19 | 56.88 | 56.96 | 4,028 | -0.09(-0.17%) |
Nov 10, 2005 | 56.78 | 57.07 | 56.37 | 57.06 | 7,739 | +0.37(+0.65%) |
Nov 09, 2005 | 56.52 | 56.69 | 56.47 | 56.69 | 3,074 | -0.01(-0.02%) |
Nov 08, 2005 | 56.15 | 56.70 | 56.15 | 56.70 | 742 | +0.36(+0.64%) |
Nov 07, 2005 | 56.28 | 56.56 | 56.22 | 56.34 | 10,601 | +0.04(+0.07%) |
Nov 04, 2005 | 56.41 | 56.41 | 55.87 | 56.30 | 7,315 | +0.02(+0.03%) |
Nov 03, 2005 | 56.46 | 56.65 | 56.12 | 56.28 | 24,065 | +0.72(+1.29%) |
Nov 02, 2005 | 54.29 | 55.59 | 54.29 | 55.57 | 23,853 | +1.31(+2.42%) |
Nov 01, 2005 | 54.12 | 54.40 | 54.12 | 54.26 | 6,679 | +0.01(+0.02%) |
Oct 31, 2005 | 53.81 | 54.39 | 53.81 | 54.25 | 4,876 | +0.50(+0.93%) |
Oct 28, 2005 | 53.50 | 53.84 | 53.47 | 53.75 | 9,541 | +0.05(+0.09%) |
Oct 27, 2005 | 54.27 | 54.32 | 53.56 | 53.70 | 9,647 | -0.52(-0.96%) |
Oct 26, 2005 | 54.33 | 54.78 | 54.22 | 54.22 | 1,060 | -0.41(-0.74%) |
Oct 25, 2005 | 54.78 | 54.78 | 54.28 | 54.62 | 1,060 | -0.14(-0.26%) |
Oct 24, 2005 | 54.47 | 54.80 | 54.27 | 54.77 | 11,979 | +0.43(+0.80%) |
Oct 21, 2005 | 54.33 | 54.33 | 53.98 | 54.33 | 5,830 | +0.74(+1.37%) |
Oct 20, 2005 | 54.43 | 54.43 | 53.58 | 53.60 | 4,770 | -1.00(-1.83%) |
Oct 19, 2005 | 53.66 | 54.60 | 53.62 | 54.60 | 17,598 | +0.88(+1.63%) |
Oct 18, 2005 | 53.79 | 53.93 | 53.72 | 53.72 | 5,300 | -0.31(-0.58%) |
Oct 17, 2005 | 54.19 | 54.35 | 53.90 | 54.03 | 4,134 | -0.26(-0.49%) |
Oct 14, 2005 | 54.41 | 54.41 | 53.87 | 54.29 | 12,721 | +0.41(+0.77%) |
Oct 13, 2005 | 53.77 | 53.88 | 53.55 | 53.88 | 18,128 | -0.06(-0.10%) |
Oct 12, 2005 | 54.66 | 55.00 | 53.77 | 53.94 | 9,753 | -0.73(-1.33%) |
Oct 11, 2005 | 55.32 | 55.38 | 54.62 | 54.66 | 24,171 | -0.59(-1.08%) |
Oct 10, 2005 | 55.74 | 55.79 | 54.83 | 55.26 | 42,300 | -0.54(-0.96%) |
Oct 07, 2005 | 56.04 | 56.10 | 55.56 | 55.79 | 20,249 | +0.00(+0.00%) |
Oct 06, 2005 | 56.31 | 56.31 | 55.79 | 55.79 | 4,134 | -0.35(-0.62%) |
Oct 05, 2005 | 56.60 | 56.63 | 56.14 | 56.14 | 4,240 | -0.71(-1.24%) |
Oct 04, 2005 | 56.93 | 57.39 | 56.85 | 56.85 | 6,254 | +0.13(+0.23%) |
Oct 03, 2005 | 56.76 | 56.90 | 56.69 | 56.72 | 6,891 | +0.11(+0.20%) |
Sep 30, 2005 | 56.71 | 56.71 | 56.53 | 56.60 | 3,074 | -0.05(-0.08%) |
Sep 29, 2005 | 56.60 | 56.65 | 56.27 | 56.65 | 4,982 | -0.27(-0.48%) |
Sep 28, 2005 | 57.07 | 57.11 | 56.81 | 56.93 | 8,905 | +0.13(+0.23%) |
Sep 27, 2005 | 56.86 | 56.86 | 56.76 | 56.79 | 4,028 | -0.39(-0.68%) |
Sep 26, 2005 | 57.55 | 57.55 | 57.09 | 57.18 | 5,724 | -0.16(-0.28%) |
Sep 23, 2005 | 57.34 | 57.45 | 56.60 | 57.34 | 33,289 | +0.68(+1.20%) |
Sep 22, 2005 | 56.60 | 56.98 | 56.50 | 56.66 | 8,163 | +0.01(+0.02%) |
Sep 21, 2005 | 56.78 | 57.07 | 56.65 | 56.65 | 17,598 | -0.39(-0.68%) |
Sep 20, 2005 | 57.80 | 57.80 | 57.04 | 57.04 | 3,074 | -0.40(-0.69%) |
Sep 19, 2005 | 58.20 | 58.20 | 57.36 | 57.43 | 4,982 | -0.86(-1.47%) |
Sep 16, 2005 | 57.96 | 58.31 | 57.96 | 58.29 | 5,512 | +0.57(+0.98%) |
Sep 15, 2005 | 58.01 | 58.01 | 57.73 | 57.73 | 2,332 | -0.28(-0.49%) |
Sep 14, 2005 | 58.20 | 58.30 | 58.01 | 58.01 | 2,862 | -0.09(-0.16%) |
Sep 13, 2005 | 58.26 | 58.26 | 58.08 | 58.10 | 424 | +0.36(+0.62%) |
Sep 12, 2005 | 57.91 | 57.96 | 57.74 | 57.75 | 3,816 | -0.35(-0.60%) |
Sep 09, 2005 | 57.38 | 58.20 | 57.38 | 58.09 | 6,573 | +0.76(+1.33%) |
Sep 08, 2005 | 57.07 | 57.52 | 57.07 | 57.33 | 7,421 | +0.33(+0.58%) |
Sep 07, 2005 | 56.97 | 57.21 | 56.81 | 57.00 | 2,862 | -0.13(-0.23%) |
Sep 06, 2005 | 56.96 | 57.13 | 56.96 | 57.13 | 1,378 | +0.56(+0.98%) |
Sep 02, 2005 | 56.62 | 56.71 | 56.52 | 56.58 | 2,226 | -0.24(-0.42%) |