Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 75.05 | 75.38 | 73.87 | 73.87 | 346,923 | -1.10(-1.47%) |
Nov 29, 2005 | 74.75 | 75.44 | 74.75 | 74.97 | 212,274 | +0.33(+0.44%) |
Nov 28, 2005 | 77.62 | 77.90 | 74.62 | 74.64 | 240,895 | -2.73(-3.53%) |
Nov 25, 2005 | 77.19 | 77.85 | 77.02 | 77.37 | 41,734 | -0.12(-0.15%) |
Nov 23, 2005 | 77.08 | 78.10 | 77.08 | 77.49 | 159,969 | +0.21(+0.27%) |
Nov 22, 2005 | 78.03 | 78.74 | 77.07 | 77.28 | 210,080 | -0.82(-1.05%) |
Nov 21, 2005 | 78.09 | 78.40 | 77.29 | 78.10 | 144,982 | -0.10(-0.13%) |
Nov 18, 2005 | 78.05 | 79.36 | 77.66 | 78.20 | 268,516 | +0.75(+0.97%) |
Nov 17, 2005 | 76.30 | 77.95 | 76.04 | 77.45 | 287,836 | +1.04(+1.36%) |
Nov 16, 2005 | 77.30 | 77.30 | 75.63 | 76.41 | 185,919 | -0.57(-0.74%) |
Nov 15, 2005 | 78.23 | 78.74 | 76.71 | 76.98 | 198,714 | -1.48(-1.89%) |
Nov 14, 2005 | 77.75 | 78.98 | 77.20 | 78.46 | 381,717 | +1.06(+1.37%) |
Nov 11, 2005 | 74.92 | 77.50 | 74.87 | 77.40 | 449,141 | +3.20(+4.31%) |
Nov 10, 2005 | 73.00 | 74.85 | 72.65 | 74.20 | 333,506 | +1.89(+2.61%) |
Nov 09, 2005 | 72.23 | 72.61 | 71.65 | 72.31 | 187,927 | -0.19(-0.26%) |
Nov 08, 2005 | 72.72 | 73.24 | 72.20 | 72.50 | 266,288 | -0.58(-0.79%) |
Nov 07, 2005 | 73.00 | 73.53 | 72.49 | 73.08 | 160,162 | -0.32(-0.44%) |
Nov 04, 2005 | 73.10 | 73.61 | 72.78 | 73.40 | 211,583 | -0.14(-0.19%) |
Nov 03, 2005 | 72.87 | 74.47 | 72.87 | 73.54 | 300,978 | +0.74(+1.02%) |
Nov 02, 2005 | 70.53 | 72.90 | 70.40 | 72.80 | 430,326 | +1.90(+2.68%) |
Nov 01, 2005 | 70.37 | 72.14 | 70.37 | 70.90 | 425,154 | +0.00(+0.00%) |
Oct 31, 2005 | 69.00 | 71.65 | 68.43 | 70.90 | 726,097 | +3.34(+4.94%) |
Oct 28, 2005 | 67.36 | 69.88 | 65.70 | 67.56 | 1,549,192 | -7.02(-9.41%) |
Oct 27, 2005 | 75.00 | 75.50 | 73.18 | 74.58 | 781,356 | -0.61(-0.81%) |
Oct 26, 2005 | 75.34 | 76.30 | 74.80 | 75.19 | 247,025 | -0.05(-0.07%) |
Oct 25, 2005 | 75.17 | 75.40 | 73.61 | 75.24 | 335,340 | +0.11(+0.15%) |
Oct 24, 2005 | 73.14 | 75.13 | 72.77 | 75.13 | 412,011 | +2.75(+3.80%) |
Oct 21, 2005 | 71.01 | 72.69 | 70.86 | 72.38 | 438,507 | +1.90(+2.70%) |
Oct 20, 2005 | 70.22 | 71.18 | 69.80 | 70.48 | 253,010 | +0.26(+0.37%) |
Oct 19, 2005 | 69.51 | 70.23 | 68.06 | 70.22 | 254,114 | +0.86(+1.24%) |
Oct 18, 2005 | 69.62 | 70.35 | 69.35 | 69.36 | 209,182 | -0.16(-0.23%) |
Oct 17, 2005 | 69.00 | 69.53 | 68.43 | 69.52 | 175,485 | +0.67(+0.97%) |
Oct 14, 2005 | 68.60 | 69.36 | 67.99 | 68.85 | 301,829 | +0.64(+0.94%) |
Oct 13, 2005 | 67.59 | 68.36 | 66.50 | 68.21 | 243,751 | +0.88(+1.31%) |
Oct 12, 2005 | 66.70 | 67.57 | 65.44 | 67.33 | 443,174 | +0.33(+0.49%) |
Oct 11, 2005 | 67.38 | 68.00 | 66.85 | 67.00 | 232,350 | -0.08(-0.12%) |
Oct 10, 2005 | 67.63 | 68.05 | 66.64 | 67.08 | 180,825 | -0.36(-0.53%) |
Oct 07, 2005 | 66.71 | 67.62 | 65.92 | 67.44 | 291,280 | +1.23(+1.86%) |
Oct 06, 2005 | 66.61 | 68.18 | 64.66 | 66.21 | 915,018 | -3.22(-4.64%) |
Oct 05, 2005 | 69.93 | 71.00 | 68.64 | 69.43 | 326,754 | -0.18(-0.26%) |
Oct 04, 2005 | 71.53 | 71.99 | 69.50 | 69.61 | 274,528 | -1.62(-2.27%) |
Oct 03, 2005 | 70.80 | 71.90 | 69.72 | 71.23 | 300,075 | +0.94(+1.34%) |
Sep 30, 2005 | 69.66 | 70.67 | 69.50 | 70.29 | 171,508 | +0.12(+0.17%) |
Sep 29, 2005 | 68.60 | 70.70 | 68.14 | 70.17 | 346,519 | +1.56(+2.27%) |
Sep 28, 2005 | 68.94 | 69.58 | 68.25 | 68.61 | 177,465 | -0.12(-0.17%) |
Sep 27, 2005 | 68.48 | 69.50 | 68.06 | 68.73 | 220,487 | -0.24(-0.35%) |
Sep 26, 2005 | 69.40 | 70.00 | 68.27 | 68.97 | 321,008 | -0.08(-0.12%) |
Sep 23, 2005 | 69.05 | 69.23 | 66.49 | 69.05 | 297,757 | +1.97(+2.94%) |
Sep 22, 2005 | 67.08 | 68.08 | 64.39 | 67.08 | 421,495 | -0.70(-1.03%) |
Sep 21, 2005 | 68.80 | 69.03 | 67.53 | 67.78 | 322,772 | -1.45(-2.09%) |
Sep 20, 2005 | 68.78 | 70.48 | 68.16 | 69.23 | 556,210 | +0.88(+1.29%) |
Sep 19, 2005 | 70.55 | 71.20 | 68.09 | 68.35 | 1,027,141 | -4.86(-6.64%) |
Sep 16, 2005 | 73.45 | 73.74 | 72.99 | 73.21 | 308,504 | +0.32(+0.44%) |
Sep 15, 2005 | 74.45 | 74.67 | 72.72 | 72.89 | 354,902 | -1.34(-1.81%) |
Sep 14, 2005 | 73.80 | 75.80 | 73.73 | 74.23 | 422,100 | +0.50(+0.68%) |
Sep 13, 2005 | 74.22 | 74.65 | 73.08 | 73.73 | 337,270 | -0.64(-0.86%) |
Sep 12, 2005 | 75.30 | 76.00 | 74.23 | 74.37 | 274,014 | -1.03(-1.37%) |
Sep 09, 2005 | 75.00 | 75.70 | 74.99 | 75.40 | 333,148 | +0.62(+0.82%) |
Sep 08, 2005 | 75.70 | 76.00 | 74.66 | 74.78 | 425,046 | -1.36(-1.78%) |
Sep 07, 2005 | 78.18 | 78.65 | 75.81 | 76.14 | 574,793 | -1.86(-2.38%) |
Sep 06, 2005 | 76.20 | 78.18 | 76.18 | 78.00 | 399,864 | +1.93(+2.54%) |
Sep 02, 2005 | 76.49 | 76.80 | 75.27 | 76.07 | 178,158 | -0.13(-0.17%) |