Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 63.17 | 63.45 | 62.36 | 62.46 | 915,080 | -0.74(-1.18%) |
Nov 29, 2005 | 63.39 | 63.78 | 62.92 | 63.21 | 878,294 | +0.10(+0.16%) |
Nov 28, 2005 | 63.34 | 64.08 | 63.01 | 63.11 | 965,792 | -0.21(-0.33%) |
Nov 25, 2005 | 63.09 | 63.33 | 62.79 | 63.31 | 263,155 | +0.36(+0.56%) |
Nov 23, 2005 | 62.93 | 63.03 | 62.22 | 62.96 | 440,917 | +0.14(+0.22%) |
Nov 22, 2005 | 62.66 | 62.93 | 61.96 | 62.82 | 618,028 | -0.12(-0.18%) |
Nov 21, 2005 | 62.40 | 62.93 | 62.12 | 62.93 | 377,116 | +0.40(+0.63%) |
Nov 18, 2005 | 63.14 | 63.18 | 62.08 | 62.54 | 506,081 | +0.45(+0.73%) |
Nov 17, 2005 | 61.16 | 62.15 | 61.07 | 62.08 | 464,062 | +0.84(+1.38%) |
Nov 16, 2005 | 61.65 | 61.65 | 60.98 | 61.24 | 616,848 | -0.36(-0.58%) |
Nov 15, 2005 | 61.86 | 61.93 | 61.31 | 61.60 | 381,907 | -0.41(-0.67%) |
Nov 14, 2005 | 61.84 | 62.05 | 61.56 | 62.01 | 452,695 | +0.04(+0.07%) |
Nov 11, 2005 | 61.94 | 62.03 | 61.45 | 61.97 | 243,884 | +0.00(+0.00%) |
Nov 10, 2005 | 60.93 | 61.99 | 60.50 | 61.97 | 657,112 | +1.37(+2.26%) |
Nov 09, 2005 | 60.36 | 60.92 | 60.22 | 60.60 | 386,274 | +0.18(+0.30%) |
Nov 08, 2005 | 60.88 | 60.88 | 60.21 | 60.41 | 367,184 | -0.33(-0.54%) |
Nov 07, 2005 | 60.84 | 61.08 | 60.54 | 60.75 | 454,430 | -0.19(-0.31%) |
Nov 04, 2005 | 60.94 | 61.14 | 60.35 | 60.94 | 466,554 | +0.22(+0.37%) |
Nov 03, 2005 | 60.57 | 61.17 | 60.16 | 60.71 | 787,304 | +0.28(+0.46%) |
Nov 02, 2005 | 60.33 | 60.52 | 59.82 | 60.43 | 402,151 | +0.24(+0.40%) |
Nov 01, 2005 | 60.50 | 60.75 | 59.79 | 60.19 | 517,062 | -0.49(-0.80%) |
Oct 31, 2005 | 60.07 | 60.98 | 60.07 | 60.68 | 325,126 | +0.31(+0.52%) |
Oct 28, 2005 | 59.14 | 60.37 | 58.84 | 60.37 | 506,912 | +1.18(+2.00%) |
Oct 27, 2005 | 59.07 | 59.47 | 58.90 | 59.18 | 311,726 | -0.22(-0.38%) |
Oct 26, 2005 | 59.31 | 59.99 | 59.13 | 59.41 | 440,859 | -0.31(-0.51%) |
Oct 25, 2005 | 59.32 | 59.98 | 59.05 | 59.71 | 589,625 | +0.12(+0.21%) |
Oct 24, 2005 | 58.14 | 59.80 | 58.14 | 59.59 | 826,601 | +1.28(+2.20%) |
Oct 21, 2005 | 58.93 | 59.05 | 57.64 | 58.31 | 812,618 | -0.02(-0.03%) |
Oct 20, 2005 | 58.23 | 58.99 | 57.98 | 58.33 | 793,485 | +0.15(+0.26%) |
Oct 19, 2005 | 57.19 | 58.20 | 56.83 | 58.18 | 755,564 | +0.69(+1.21%) |
Oct 18, 2005 | 57.35 | 57.95 | 57.35 | 57.48 | 532,880 | -0.07(-0.13%) |
Oct 17, 2005 | 56.67 | 57.62 | 56.65 | 57.56 | 596,059 | +0.57(+1.00%) |
Oct 14, 2005 | 56.22 | 57.42 | 56.20 | 56.99 | 591,055 | +0.85(+1.52%) |
Oct 13, 2005 | 55.43 | 56.25 | 55.06 | 56.14 | 968,681 | +0.21(+0.37%) |
Oct 12, 2005 | 56.50 | 57.40 | 55.62 | 55.93 | 705,934 | -0.69(-1.23%) |
Oct 11, 2005 | 57.07 | 57.29 | 56.50 | 56.62 | 509,605 | -0.50(-0.88%) |
Oct 10, 2005 | 57.57 | 57.58 | 56.99 | 57.13 | 346,451 | -0.26(-0.46%) |
Oct 07, 2005 | 56.99 | 57.50 | 56.85 | 57.39 | 533,245 | +0.36(+0.62%) |
Oct 06, 2005 | 57.48 | 57.75 | 56.58 | 57.04 | 510,522 | -0.31(-0.53%) |
Oct 05, 2005 | 57.84 | 58.25 | 57.34 | 57.34 | 492,042 | -0.62(-1.07%) |
Oct 04, 2005 | 58.97 | 59.38 | 57.96 | 57.96 | 304,409 | -1.08(-1.83%) |
Oct 03, 2005 | 58.83 | 59.23 | 58.61 | 59.04 | 469,703 | +0.22(+0.38%) |
Sep 30, 2005 | 59.26 | 59.28 | 58.43 | 58.82 | 498,302 | -0.36(-0.60%) |
Sep 29, 2005 | 58.23 | 59.24 | 58.00 | 59.18 | 473,155 | +0.88(+1.52%) |
Sep 28, 2005 | 59.63 | 59.63 | 58.20 | 58.29 | 911,917 | -1.14(-1.92%) |
Sep 27, 2005 | 58.99 | 59.88 | 58.99 | 59.43 | 927,236 | +0.33(+0.56%) |
Sep 26, 2005 | 59.37 | 59.47 | 58.78 | 59.10 | 694,538 | +0.04(+0.07%) |
Sep 23, 2005 | 59.06 | 59.18 | 58.56 | 59.06 | 830,680 | +0.15(+0.25%) |
Sep 22, 2005 | 58.91 | 58.96 | 57.64 | 58.91 | 1,074,935 | +0.89(+1.54%) |
Sep 21, 2005 | 58.67 | 58.90 | 57.36 | 58.02 | 1,558,049 | -0.81(-1.38%) |
Sep 20, 2005 | 58.79 | 59.59 | 58.76 | 58.83 | 1,155,836 | -0.14(-0.24%) |
Sep 19, 2005 | 59.29 | 59.37 | 58.76 | 58.97 | 513,083 | -0.36(-0.60%) |
Sep 16, 2005 | 58.85 | 59.37 | 58.35 | 59.32 | 1,208,498 | +0.90(+1.54%) |
Sep 15, 2005 | 58.39 | 58.48 | 58.00 | 58.42 | 453,689 | +0.19(+0.33%) |
Sep 14, 2005 | 58.17 | 58.56 | 58.08 | 58.23 | 408,521 | -0.07(-0.11%) |
Sep 13, 2005 | 58.87 | 58.88 | 58.00 | 58.30 | 598,666 | -0.46(-0.79%) |
Sep 12, 2005 | 58.97 | 59.04 | 58.72 | 58.76 | 230,259 | -0.06(-0.10%) |
Sep 09, 2005 | 58.56 | 59.19 | 58.56 | 58.82 | 224,216 | +0.12(+0.21%) |
Sep 08, 2005 | 58.98 | 59.22 | 58.61 | 58.70 | 345,144 | -0.43(-0.73%) |
Sep 07, 2005 | 58.52 | 59.18 | 58.52 | 59.13 | 432,362 | +0.34(+0.58%) |
Sep 06, 2005 | 57.91 | 59.04 | 57.91 | 58.79 | 307,705 | +0.89(+1.54%) |
Sep 02, 2005 | 58.46 | 58.51 | 57.88 | 57.90 | 318,251 | -0.17(-0.30%) |