Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 59.99 | 60.09 | 59.14 | 59.20 | 4,413,900 | -0.57(-0.95%) |
Nov 29, 2005 | 59.72 | 60.10 | 59.72 | 59.77 | 3,568,800 | +0.15(+0.25%) |
Nov 28, 2005 | 59.97 | 60.09 | 59.59 | 59.62 | 3,345,600 | -0.28(-0.47%) |
Nov 25, 2005 | 59.84 | 60.00 | 59.79 | 59.90 | 1,233,200 | +0.30(+0.50%) |
Nov 23, 2005 | 59.22 | 59.77 | 59.17 | 59.60 | 2,664,900 | +0.23(+0.39%) |
Nov 22, 2005 | 58.49 | 59.50 | 58.49 | 59.37 | 4,974,400 | +0.97(+1.66%) |
Nov 21, 2005 | 58.27 | 58.62 | 58.25 | 58.40 | 3,710,400 | -0.12(-0.21%) |
Nov 18, 2005 | 58.67 | 58.72 | 58.01 | 58.52 | 4,379,200 | +0.28(+0.48%) |
Nov 17, 2005 | 58.68 | 58.70 | 57.94 | 58.24 | 4,505,600 | -0.44(-0.75%) |
Nov 16, 2005 | 58.75 | 58.84 | 58.58 | 58.68 | 3,629,900 | -0.02(-0.03%) |
Nov 15, 2005 | 58.60 | 58.87 | 58.45 | 58.70 | 4,378,400 | +0.10(+0.17%) |
Nov 14, 2005 | 58.41 | 58.71 | 58.36 | 58.60 | 2,873,300 | -0.10(-0.17%) |
Nov 11, 2005 | 58.89 | 59.02 | 58.51 | 58.70 | 1,990,800 | -0.19(-0.32%) |
Nov 10, 2005 | 58.48 | 59.05 | 58.27 | 58.89 | 3,640,300 | +0.59(+1.01%) |
Nov 09, 2005 | 58.30 | 58.60 | 58.08 | 58.30 | 3,274,300 | +0.00(+0.00%) |
Nov 08, 2005 | 58.03 | 58.42 | 57.72 | 58.30 | 5,130,900 | -0.26(-0.44%) |
Nov 07, 2005 | 58.60 | 58.78 | 58.29 | 58.56 | 3,353,500 | -0.04(-0.07%) |
Nov 04, 2005 | 58.94 | 59.06 | 58.02 | 58.60 | 4,325,000 | -0.45(-0.76%) |
Nov 03, 2005 | 58.97 | 59.20 | 58.81 | 59.05 | 2,857,600 | +0.08(+0.14%) |
Nov 02, 2005 | 58.76 | 59.01 | 58.65 | 58.97 | 3,915,600 | +0.41(+0.70%) |
Nov 01, 2005 | 59.00 | 59.24 | 58.51 | 58.56 | 4,562,500 | -0.52(-0.88%) |
Oct 31, 2005 | 58.84 | 59.39 | 58.78 | 59.08 | 6,726,200 | +0.25(+0.42%) |
Oct 28, 2005 | 58.30 | 58.95 | 58.30 | 58.83 | 4,008,400 | +0.56(+0.96%) |
Oct 27, 2005 | 57.60 | 58.65 | 57.52 | 58.27 | 5,048,600 | +0.72(+1.25%) |
Oct 26, 2005 | 57.71 | 58.14 | 57.54 | 57.55 | 3,463,800 | -0.45(-0.78%) |
Oct 25, 2005 | 57.96 | 58.19 | 57.50 | 58.00 | 3,517,600 | +0.04(+0.07%) |
Oct 24, 2005 | 57.62 | 57.98 | 57.44 | 57.96 | 3,871,400 | +0.37(+0.64%) |
Oct 21, 2005 | 57.81 | 57.81 | 57.16 | 57.59 | 5,434,900 | -0.08(-0.14%) |
Oct 20, 2005 | 58.14 | 58.60 | 57.58 | 57.67 | 4,857,200 | -0.46(-0.79%) |
Oct 19, 2005 | 57.70 | 58.18 | 57.48 | 58.13 | 4,654,900 | -0.19(-0.33%) |
Oct 18, 2005 | 57.46 | 58.66 | 57.46 | 58.32 | 5,217,500 | +0.56(+0.97%) |
Oct 17, 2005 | 57.37 | 57.79 | 57.17 | 57.76 | 2,972,300 | +0.25(+0.43%) |
Oct 14, 2005 | 57.25 | 57.82 | 57.18 | 57.51 | 3,400,200 | +0.04(+0.07%) |
Oct 13, 2005 | 57.20 | 58.00 | 57.20 | 57.47 | 4,237,900 | -0.24(-0.42%) |
Oct 12, 2005 | 56.93 | 57.76 | 56.90 | 57.71 | 4,988,100 | +0.58(+1.02%) |
Oct 11, 2005 | 57.01 | 57.58 | 56.86 | 57.13 | 3,474,000 | -0.17(-0.30%) |
Oct 10, 2005 | 57.11 | 57.72 | 57.05 | 57.30 | 3,740,200 | -0.17(-0.30%) |
Oct 07, 2005 | 58.10 | 58.13 | 57.00 | 57.47 | 3,711,100 | -0.49(-0.85%) |
Oct 06, 2005 | 57.25 | 58.11 | 57.23 | 57.96 | 6,339,400 | +0.71(+1.24%) |
Oct 05, 2005 | 56.67 | 57.62 | 56.60 | 57.25 | 5,075,000 | +0.72(+1.27%) |
Oct 04, 2005 | 56.51 | 57.35 | 56.53 | 56.53 | 4,351,300 | +0.02(+0.04%) |
Oct 03, 2005 | 56.71 | 56.99 | 56.36 | 56.51 | 3,806,200 | -0.20(-0.35%) |
Sep 30, 2005 | 56.50 | 56.94 | 56.49 | 56.71 | 5,536,000 | +0.21(+0.37%) |
Sep 29, 2005 | 56.40 | 57.03 | 55.85 | 56.50 | 12,705,400 | +1.44(+2.62%) |
Sep 28, 2005 | 55.11 | 55.50 | 55.02 | 55.06 | 3,801,600 | -0.05(-0.09%) |
Sep 27, 2005 | 54.55 | 55.39 | 54.49 | 55.11 | 4,419,800 | +0.76(+1.40%) |
Sep 26, 2005 | 54.72 | 55.10 | 54.10 | 54.35 | 4,301,400 | -0.16(-0.29%) |
Sep 23, 2005 | 54.51 | 54.71 | 54.01 | 54.51 | 3,002,400 | +0.36(+0.66%) |
Sep 22, 2005 | 53.99 | 54.21 | 53.55 | 54.15 | 3,694,100 | +0.13(+0.24%) |
Sep 21, 2005 | 54.30 | 54.47 | 54.00 | 54.02 | 3,564,400 | -0.78(-1.42%) |
Sep 20, 2005 | 54.80 | 55.58 | 54.79 | 54.80 | 3,546,800 | -0.63(-1.14%) |
Sep 19, 2005 | 56.00 | 55.80 | 55.20 | 55.43 | 3,406,000 | -0.57(-1.02%) |
Sep 16, 2005 | 55.90 | 56.05 | 55.61 | 56.00 | 6,248,500 | +0.31(+0.56%) |
Sep 15, 2005 | 55.46 | 55.97 | 55.35 | 55.69 | 2,727,000 | +0.34(+0.61%) |
Sep 14, 2005 | 55.39 | 55.80 | 55.22 | 55.35 | 2,870,700 | -0.11(-0.20%) |
Sep 13, 2005 | 55.38 | 55.76 | 54.88 | 55.46 | 3,756,200 | +0.03(+0.05%) |
Sep 12, 2005 | 55.05 | 55.55 | 55.05 | 55.43 | 2,520,100 | +0.20(+0.36%) |
Sep 09, 2005 | 55.11 | 55.47 | 54.91 | 55.23 | 2,345,900 | +0.12(+0.22%) |
Sep 08, 2005 | 54.90 | 55.48 | 54.87 | 55.11 | 2,817,100 | -0.34(-0.61%) |
Sep 07, 2005 | 55.00 | 55.55 | 54.93 | 55.45 | 3,215,600 | +0.26(+0.47%) |
Sep 06, 2005 | 54.99 | 55.39 | 54.90 | 55.19 | 2,524,100 | +0.54(+0.99%) |
Sep 02, 2005 | 54.95 | 55.26 | 54.60 | 54.65 | 2,636,400 | -0.30(-0.55%) |