Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 55.40 | 55.99 | 54.98 | 55.36 | 1,026,800 | +1.70(+3.17%) |
Nov 29, 2005 | 53.20 | 53.83 | 53.20 | 53.66 | 282,600 | +0.83(+1.57%) |
Nov 28, 2005 | 54.84 | 54.95 | 52.83 | 52.83 | 475,500 | -1.91(-3.49%) |
Nov 25, 2005 | 54.42 | 55.10 | 54.40 | 54.74 | 72,000 | +0.42(+0.77%) |
Nov 23, 2005 | 54.66 | 54.74 | 54.14 | 54.32 | 240,000 | -0.34(-0.62%) |
Nov 22, 2005 | 54.40 | 54.84 | 54.30 | 54.66 | 216,700 | +0.26(+0.48%) |
Nov 21, 2005 | 54.30 | 54.45 | 53.92 | 54.40 | 326,900 | -0.15(-0.27%) |
Nov 18, 2005 | 54.65 | 54.91 | 54.15 | 54.55 | 234,900 | +0.20(+0.37%) |
Nov 17, 2005 | 54.02 | 54.55 | 53.69 | 54.35 | 339,800 | +0.38(+0.70%) |
Nov 16, 2005 | 54.36 | 55.00 | 53.32 | 53.97 | 209,400 | -0.29(-0.53%) |
Nov 15, 2005 | 54.95 | 55.28 | 54.05 | 54.26 | 159,600 | -0.96(-1.74%) |
Nov 14, 2005 | 55.00 | 55.87 | 54.65 | 55.22 | 391,200 | +0.18(+0.33%) |
Nov 11, 2005 | 54.27 | 55.07 | 54.22 | 55.04 | 201,100 | +0.87(+1.61%) |
Nov 10, 2005 | 53.58 | 54.26 | 53.00 | 54.17 | 340,200 | +0.74(+1.38%) |
Nov 09, 2005 | 53.40 | 53.85 | 53.10 | 53.43 | 188,500 | +0.03(+0.06%) |
Nov 08, 2005 | 54.05 | 54.08 | 53.21 | 53.40 | 372,600 | -0.70(-1.29%) |
Nov 07, 2005 | 54.10 | 54.59 | 53.72 | 54.10 | 291,300 | +0.00(+0.00%) |
Nov 04, 2005 | 54.60 | 55.13 | 53.43 | 54.10 | 446,000 | -0.72(-1.31%) |
Nov 03, 2005 | 56.15 | 56.18 | 54.68 | 54.82 | 455,900 | -1.08(-1.93%) |
Nov 02, 2005 | 53.18 | 55.99 | 53.18 | 55.90 | 311,000 | +0.77(+1.40%) |
Nov 01, 2005 | 54.40 | 55.58 | 54.34 | 55.13 | 418,500 | +0.59(+1.08%) |
Oct 31, 2005 | 54.12 | 54.99 | 53.35 | 54.54 | 838,100 | +0.55(+1.02%) |
Oct 28, 2005 | 52.21 | 54.16 | 52.00 | 53.99 | 1,099,400 | +1.78(+3.41%) |
Oct 27, 2005 | 52.50 | 53.84 | 51.45 | 52.21 | 3,242,000 | -8.29(-13.70%) |
Oct 26, 2005 | 59.49 | 62.38 | 59.31 | 60.50 | 704,900 | +1.09(+1.83%) |
Oct 25, 2005 | 58.80 | 59.46 | 58.40 | 59.41 | 339,400 | +0.49(+0.83%) |
Oct 24, 2005 | 58.14 | 59.19 | 58.14 | 58.92 | 373,500 | +0.72(+1.24%) |
Oct 21, 2005 | 57.67 | 59.18 | 57.65 | 58.20 | 239,300 | +0.78(+1.36%) |
Oct 20, 2005 | 57.60 | 57.80 | 57.20 | 57.42 | 270,600 | -0.14(-0.24%) |
Oct 19, 2005 | 56.94 | 57.77 | 56.45 | 57.56 | 521,100 | +0.71(+1.25%) |
Oct 18, 2005 | 57.50 | 57.58 | 56.13 | 56.85 | 465,900 | -0.69(-1.20%) |
Oct 17, 2005 | 58.68 | 59.10 | 57.35 | 57.54 | 301,700 | -1.27(-2.16%) |
Oct 14, 2005 | 58.67 | 59.11 | 58.30 | 58.81 | 79,000 | +0.34(+0.58%) |
Oct 13, 2005 | 57.70 | 58.86 | 57.48 | 58.47 | 172,000 | +0.81(+1.40%) |
Oct 12, 2005 | 58.40 | 58.80 | 57.21 | 57.66 | 158,400 | -0.55(-0.94%) |
Oct 11, 2005 | 58.54 | 59.45 | 58.13 | 58.21 | 260,900 | -0.16(-0.27%) |
Oct 10, 2005 | 58.63 | 58.63 | 57.99 | 58.37 | 313,500 | -0.48(-0.82%) |
Oct 07, 2005 | 58.98 | 59.20 | 57.87 | 58.85 | 183,200 | -0.07(-0.12%) |
Oct 06, 2005 | 58.85 | 59.45 | 58.54 | 58.92 | 411,600 | -0.09(-0.15%) |
Oct 05, 2005 | 60.85 | 60.85 | 58.59 | 59.01 | 350,100 | -1.93(-3.17%) |
Oct 04, 2005 | 62.00 | 62.00 | 60.94 | 60.94 | 206,800 | -0.99(-1.60%) |
Oct 03, 2005 | 60.44 | 62.53 | 60.34 | 61.93 | 391,100 | +1.33(+2.19%) |
Sep 30, 2005 | 60.70 | 60.75 | 60.00 | 60.60 | 402,500 | -0.10(-0.16%) |
Sep 29, 2005 | 60.05 | 60.80 | 59.77 | 60.70 | 377,500 | +0.46(+0.76%) |
Sep 28, 2005 | 61.02 | 61.73 | 60.07 | 60.24 | 299,900 | -0.78(-1.28%) |
Sep 27, 2005 | 60.87 | 61.13 | 60.70 | 61.02 | 171,100 | +0.15(+0.25%) |
Sep 26, 2005 | 60.87 | 61.64 | 60.60 | 60.87 | 416,800 | +0.82(+1.37%) |
Sep 23, 2005 | 60.05 | 60.39 | 59.01 | 60.05 | 321,600 | +0.90(+1.52%) |
Sep 22, 2005 | 59.28 | 60.12 | 58.50 | 59.15 | 599,700 | -0.50(-0.84%) |
Sep 21, 2005 | 60.71 | 60.71 | 59.25 | 59.65 | 227,500 | -1.06(-1.75%) |
Sep 20, 2005 | 61.10 | 61.59 | 60.59 | 60.71 | 253,700 | +0.01(+0.02%) |
Sep 19, 2005 | 62.51 | 62.51 | 60.56 | 60.70 | 243,400 | -1.56(-2.51%) |
Sep 16, 2005 | 62.15 | 62.35 | 61.70 | 62.26 | 247,400 | +0.56(+0.91%) |
Sep 15, 2005 | 61.00 | 62.09 | 61.00 | 61.70 | 302,100 | +0.79(+1.30%) |
Sep 14, 2005 | 60.30 | 61.92 | 60.20 | 60.91 | 572,600 | +0.94(+1.57%) |
Sep 13, 2005 | 60.07 | 60.72 | 59.64 | 59.97 | 361,500 | -0.35(-0.58%) |
Sep 12, 2005 | 60.58 | 61.06 | 60.20 | 60.32 | 333,800 | -0.21(-0.35%) |
Sep 09, 2005 | 61.28 | 61.28 | 58.83 | 60.53 | 827,200 | -0.78(-1.27%) |
Sep 08, 2005 | 61.46 | 61.60 | 60.56 | 61.31 | 356,000 | -0.25(-0.41%) |
Sep 07, 2005 | 62.00 | 62.09 | 61.20 | 61.56 | 300,400 | -0.48(-0.77%) |
Sep 06, 2005 | 62.21 | 62.69 | 61.70 | 62.04 | 291,200 | -0.17(-0.27%) |
Sep 02, 2005 | 62.50 | 62.55 | 61.90 | 62.21 | 143,500 | -0.29(-0.46%) |