Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 72.91 | 73.16 | 71.47 | 71.47 | 433,803 | -1.56(-2.13%) |
Nov 29, 2005 | 73.51 | 73.88 | 72.95 | 73.03 | 239,992 | -0.47(-0.64%) |
Nov 28, 2005 | 73.57 | 73.88 | 73.25 | 73.50 | 343,257 | +0.30(+0.41%) |
Nov 25, 2005 | 72.87 | 73.20 | 72.61 | 73.20 | 174,884 | +0.34(+0.46%) |
Nov 23, 2005 | 73.16 | 73.27 | 72.76 | 72.87 | 400,795 | -0.30(-0.41%) |
Nov 22, 2005 | 73.14 | 73.20 | 72.34 | 73.16 | 480,288 | +0.67(+0.92%) |
Nov 21, 2005 | 72.49 | 72.79 | 72.28 | 72.50 | 309,492 | -0.04(-0.05%) |
Nov 18, 2005 | 73.31 | 73.31 | 71.93 | 72.54 | 492,249 | +0.39(+0.54%) |
Nov 17, 2005 | 71.71 | 72.27 | 71.31 | 72.15 | 448,642 | +0.33(+0.46%) |
Nov 16, 2005 | 72.27 | 72.45 | 71.41 | 71.82 | 204,107 | -0.36(-0.50%) |
Nov 15, 2005 | 72.62 | 72.96 | 71.79 | 72.18 | 366,424 | -0.44(-0.61%) |
Nov 14, 2005 | 73.00 | 73.00 | 72.28 | 72.62 | 260,887 | -0.55(-0.76%) |
Nov 11, 2005 | 73.21 | 73.30 | 72.50 | 73.18 | 242,566 | +0.26(+0.36%) |
Nov 10, 2005 | 71.67 | 73.01 | 71.40 | 72.91 | 480,136 | +1.52(+2.13%) |
Nov 09, 2005 | 70.38 | 71.50 | 70.34 | 71.39 | 404,277 | +1.01(+1.44%) |
Nov 08, 2005 | 70.71 | 70.71 | 70.12 | 70.38 | 286,779 | -0.47(-0.66%) |
Nov 07, 2005 | 70.63 | 70.93 | 70.38 | 70.85 | 257,405 | +0.22(+0.32%) |
Nov 04, 2005 | 70.67 | 70.80 | 70.05 | 70.63 | 218,188 | +0.29(+0.41%) |
Nov 03, 2005 | 70.67 | 70.93 | 70.02 | 70.34 | 297,833 | -0.34(-0.49%) |
Nov 02, 2005 | 69.77 | 70.74 | 69.77 | 70.68 | 347,497 | +0.60(+0.86%) |
Nov 01, 2005 | 71.06 | 71.06 | 70.08 | 70.08 | 398,524 | -0.97(-1.37%) |
Oct 31, 2005 | 70.73 | 71.36 | 70.53 | 71.05 | 484,073 | +0.61(+0.87%) |
Oct 28, 2005 | 69.02 | 70.44 | 68.92 | 70.44 | 405,640 | +1.66(+2.42%) |
Oct 27, 2005 | 69.21 | 69.56 | 68.51 | 68.77 | 328,116 | -0.44(-0.64%) |
Oct 26, 2005 | 68.82 | 69.61 | 68.49 | 69.21 | 365,969 | +0.23(+0.34%) |
Oct 25, 2005 | 69.34 | 69.65 | 68.51 | 68.98 | 589,004 | -0.36(-0.51%) |
Oct 24, 2005 | 68.51 | 69.56 | 68.51 | 69.34 | 312,217 | +0.97(+1.42%) |
Oct 21, 2005 | 68.39 | 68.57 | 67.57 | 68.37 | 434,560 | +0.50(+0.73%) |
Oct 20, 2005 | 68.52 | 68.93 | 67.58 | 67.87 | 445,311 | -0.73(-1.07%) |
Oct 19, 2005 | 67.23 | 68.61 | 66.98 | 68.61 | 543,276 | +1.12(+1.66%) |
Oct 18, 2005 | 68.06 | 68.12 | 67.41 | 67.48 | 392,770 | -0.38(-0.55%) |
Oct 17, 2005 | 68.69 | 68.78 | 67.28 | 67.86 | 531,617 | -0.78(-1.14%) |
Oct 14, 2005 | 68.36 | 69.05 | 68.18 | 68.64 | 617,167 | +0.48(+0.71%) |
Oct 13, 2005 | 67.32 | 68.24 | 67.07 | 68.16 | 614,896 | +0.57(+0.84%) |
Oct 12, 2005 | 67.93 | 69.21 | 67.01 | 67.59 | 877,146 | +0.30(+0.44%) |
Oct 11, 2005 | 67.27 | 67.79 | 66.91 | 67.29 | 671,525 | -0.17(-0.24%) |
Oct 10, 2005 | 67.64 | 68.09 | 67.10 | 67.46 | 426,535 | -0.23(-0.34%) |
Oct 07, 2005 | 67.87 | 68.16 | 67.43 | 67.69 | 393,376 | -0.17(-0.25%) |
Oct 06, 2005 | 68.09 | 68.61 | 67.34 | 67.86 | 452,579 | -0.03(-0.04%) |
Oct 05, 2005 | 68.62 | 68.85 | 67.89 | 67.89 | 342,803 | -0.90(-1.32%) |
Oct 04, 2005 | 70.20 | 70.40 | 68.79 | 68.79 | 518,596 | -1.25(-1.79%) |
Oct 03, 2005 | 70.28 | 70.34 | 69.50 | 70.05 | 593,092 | +0.23(+0.33%) |
Sep 30, 2005 | 70.96 | 70.96 | 69.66 | 69.81 | 447,582 | -0.85(-1.21%) |
Sep 29, 2005 | 69.29 | 70.87 | 68.92 | 70.67 | 926,810 | +1.37(+1.98%) |
Sep 28, 2005 | 69.52 | 69.99 | 68.92 | 69.29 | 371,723 | -0.22(-0.31%) |
Sep 27, 2005 | 69.83 | 69.95 | 69.31 | 69.51 | 343,257 | -0.05(-0.07%) |
Sep 26, 2005 | 69.95 | 70.20 | 69.39 | 69.56 | 350,525 | -0.22(-0.31%) |
Sep 23, 2005 | 69.78 | 70.18 | 69.28 | 69.78 | 302,678 | +0.20(+0.28%) |
Sep 22, 2005 | 69.06 | 69.70 | 68.36 | 69.58 | 609,142 | +0.15(+0.21%) |
Sep 21, 2005 | 69.95 | 69.95 | 69.35 | 69.43 | 578,556 | -0.68(-0.97%) |
Sep 20, 2005 | 70.13 | 71.66 | 70.03 | 70.11 | 588,701 | +0.01(+0.01%) |
Sep 19, 2005 | 70.14 | 70.18 | 69.62 | 70.11 | 523,441 | -0.46(-0.66%) |
Sep 16, 2005 | 69.58 | 70.91 | 69.58 | 70.57 | 2,776,193 | +1.09(+1.57%) |
Sep 15, 2005 | 69.84 | 69.85 | 69.13 | 69.48 | 470,143 | -0.46(-0.66%) |
Sep 14, 2005 | 70.23 | 70.43 | 69.77 | 69.94 | 364,304 | -0.15(-0.21%) |
Sep 13, 2005 | 70.83 | 70.84 | 69.58 | 70.09 | 474,534 | -1.05(-1.48%) |
Sep 12, 2005 | 71.25 | 71.66 | 70.88 | 71.14 | 216,220 | -0.44(-0.61%) |
Sep 09, 2005 | 71.29 | 71.92 | 71.12 | 71.57 | 217,431 | +0.43(+0.60%) |
Sep 08, 2005 | 71.49 | 71.68 | 71.01 | 71.14 | 229,393 | -0.71(-0.99%) |
Sep 07, 2005 | 71.43 | 71.94 | 71.29 | 71.86 | 288,294 | +0.21(+0.29%) |
Sep 06, 2005 | 71.13 | 72.20 | 71.12 | 71.64 | 302,375 | +0.94(+1.34%) |
Sep 02, 2005 | 71.26 | 71.35 | 70.70 | 70.70 | 170,341 | -0.56(-0.79%) |