Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 66.89 | 67.18 | 66.28 | 66.39 | 220,834 | -0.85(-1.26%) |
Nov 29, 2005 | 67.42 | 67.56 | 66.90 | 67.24 | 307,406 | +0.25(+0.37%) |
Nov 28, 2005 | 67.77 | 67.77 | 66.83 | 66.99 | 195,595 | -0.20(-0.30%) |
Nov 25, 2005 | 67.33 | 67.33 | 66.92 | 67.20 | 217,312 | -0.36(-0.53%) |
Nov 23, 2005 | 67.03 | 67.64 | 66.94 | 67.56 | 362,725 | +0.72(+1.08%) |
Nov 22, 2005 | 65.92 | 67.06 | 65.55 | 66.84 | 249,153 | +0.59(+0.88%) |
Nov 21, 2005 | 65.77 | 66.32 | 65.77 | 66.25 | 257,517 | +0.48(+0.73%) |
Nov 18, 2005 | 65.34 | 65.77 | 64.89 | 65.77 | 106,968 | +0.50(+0.76%) |
Nov 17, 2005 | 64.81 | 65.49 | 64.65 | 65.27 | 181,656 | +0.95(+1.47%) |
Nov 16, 2005 | 64.77 | 64.78 | 64.02 | 64.33 | 256,490 | -0.90(-1.38%) |
Nov 15, 2005 | 65.15 | 65.58 | 64.88 | 65.23 | 127,804 | +0.07(+0.12%) |
Nov 14, 2005 | 65.48 | 65.55 | 64.95 | 65.15 | 123,256 | -0.43(-0.65%) |
Nov 11, 2005 | 65.10 | 65.58 | 65.06 | 65.58 | 131,766 | +0.77(+1.19%) |
Nov 10, 2005 | 64.42 | 64.89 | 64.01 | 64.81 | 160,233 | +0.44(+0.69%) |
Nov 09, 2005 | 63.85 | 64.60 | 63.81 | 64.37 | 135,875 | +0.48(+0.76%) |
Nov 08, 2005 | 63.83 | 63.97 | 63.55 | 63.88 | 168,156 | -0.31(-0.49%) |
Nov 07, 2005 | 64.08 | 64.31 | 63.71 | 64.20 | 193,981 | -0.27(-0.41%) |
Nov 04, 2005 | 65.34 | 65.34 | 64.06 | 64.46 | 337,487 | -0.29(-0.44%) |
Nov 03, 2005 | 65.51 | 65.63 | 64.56 | 64.75 | 506,964 | -0.34(-0.52%) |
Nov 02, 2005 | 63.71 | 65.09 | 63.71 | 65.09 | 318,118 | +1.49(+2.34%) |
Nov 01, 2005 | 63.72 | 63.79 | 63.45 | 63.61 | 176,813 | -0.18(-0.29%) |
Oct 31, 2005 | 63.81 | 63.99 | 63.60 | 63.79 | 204,840 | +0.72(+1.13%) |
Oct 28, 2005 | 62.98 | 63.21 | 62.31 | 63.07 | 248,419 | +0.57(+0.91%) |
Oct 27, 2005 | 63.29 | 63.32 | 62.47 | 62.51 | 120,174 | -0.42(-0.67%) |
Oct 26, 2005 | 62.84 | 63.46 | 62.81 | 62.93 | 190,460 | +0.16(+0.26%) |
Oct 25, 2005 | 63.07 | 63.36 | 62.45 | 62.77 | 234,627 | +0.22(+0.35%) |
Oct 24, 2005 | 61.44 | 62.56 | 61.39 | 62.55 | 269,843 | +1.31(+2.14%) |
Oct 21, 2005 | 61.68 | 61.74 | 60.95 | 61.24 | 123,256 | +0.27(+0.45%) |
Oct 20, 2005 | 61.86 | 61.96 | 60.78 | 60.97 | 201,905 | -1.04(-1.67%) |
Oct 19, 2005 | 60.72 | 62.26 | 60.57 | 62.00 | 311,368 | +0.16(+0.25%) |
Oct 18, 2005 | 62.24 | 62.28 | 61.85 | 61.85 | 128,832 | -1.29(-2.04%) |
Oct 17, 2005 | 62.94 | 63.25 | 62.88 | 63.13 | 87,453 | -0.03(-0.05%) |
Oct 14, 2005 | 62.84 | 63.30 | 62.37 | 63.17 | 251,501 | +0.94(+1.51%) |
Oct 13, 2005 | 61.69 | 62.29 | 61.40 | 62.23 | 366,833 | -0.52(-0.84%) |
Oct 12, 2005 | 63.50 | 63.67 | 62.60 | 62.75 | 180,629 | -0.86(-1.35%) |
Oct 11, 2005 | 64.18 | 64.27 | 63.39 | 63.61 | 157,591 | -0.21(-0.33%) |
Oct 10, 2005 | 64.35 | 64.39 | 63.64 | 63.82 | 112,397 | +0.29(+0.46%) |
Oct 07, 2005 | 63.82 | 63.97 | 63.31 | 63.53 | 105,207 | +0.02(+0.03%) |
Oct 06, 2005 | 63.43 | 63.89 | 63.24 | 63.51 | 247,246 | +0.12(+0.19%) |
Oct 05, 2005 | 64.13 | 64.35 | 63.39 | 63.39 | 180,042 | -0.85(-1.33%) |
Oct 04, 2005 | 64.20 | 64.74 | 64.19 | 64.24 | 178,428 | +0.54(+0.85%) |
Oct 03, 2005 | 63.30 | 64.04 | 63.28 | 63.70 | 158,178 | -0.03(-0.05%) |
Sep 30, 2005 | 63.93 | 64.12 | 63.65 | 63.73 | 143,798 | -0.64(-1.00%) |
Sep 29, 2005 | 63.58 | 64.47 | 63.20 | 64.38 | 331,030 | +0.61(+0.96%) |
Sep 28, 2005 | 63.61 | 63.86 | 63.45 | 63.76 | 238,148 | +1.45(+2.33%) |
Sep 27, 2005 | 62.39 | 62.48 | 62.00 | 62.31 | 231,692 | -0.30(-0.48%) |
Sep 26, 2005 | 62.96 | 63.01 | 62.40 | 62.61 | 155,977 | +1.02(+1.66%) |
Sep 23, 2005 | 61.52 | 61.77 | 61.15 | 61.59 | 171,384 | -0.31(-0.51%) |
Sep 22, 2005 | 61.56 | 61.90 | 61.26 | 61.90 | 178,281 | -0.23(-0.37%) |
Sep 21, 2005 | 62.43 | 62.77 | 61.92 | 62.13 | 236,094 | -0.88(-1.40%) |
Sep 20, 2005 | 63.28 | 63.80 | 62.92 | 63.01 | 178,868 | +0.65(+1.05%) |
Sep 19, 2005 | 62.42 | 62.47 | 62.18 | 62.36 | 154,950 | -1.34(-2.11%) |
Sep 16, 2005 | 63.38 | 63.79 | 62.98 | 63.70 | 224,795 | +1.34(+2.15%) |
Sep 15, 2005 | 62.40 | 62.49 | 62.22 | 62.36 | 133,674 | -0.60(-0.95%) |
Sep 14, 2005 | 63.52 | 63.60 | 62.87 | 62.96 | 231,692 | +0.01(+0.01%) |
Sep 13, 2005 | 63.31 | 63.37 | 62.75 | 62.95 | 222,741 | -1.70(-2.62%) |
Sep 12, 2005 | 64.70 | 64.90 | 64.53 | 64.65 | 136,902 | -0.62(-0.95%) |
Sep 09, 2005 | 65.19 | 65.60 | 64.93 | 65.27 | 244,751 | +0.76(+1.17%) |
Sep 08, 2005 | 64.27 | 64.71 | 64.23 | 64.51 | 133,674 | -0.32(-0.49%) |
Sep 07, 2005 | 64.74 | 64.99 | 64.22 | 64.83 | 239,322 | -0.10(-0.15%) |
Sep 06, 2005 | 64.31 | 64.97 | 64.19 | 64.93 | 815,105 | +4.00(+6.57%) |
Sep 02, 2005 | 60.89 | 61.29 | 60.81 | 60.93 | 204,986 | +0.79(+1.31%) |