Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 75.09 | 75.24 | 74.22 | 74.27 | 105,710 | -0.72(-0.96%) |
Nov 29, 2005 | 75.00 | 75.07 | 74.56 | 74.99 | 77,540 | -0.01(-0.01%) |
Nov 28, 2005 | 76.44 | 76.44 | 74.72 | 75.00 | 100,192 | -1.45(-1.89%) |
Nov 25, 2005 | 75.28 | 76.45 | 75.09 | 76.44 | 58,373 | +1.54(+2.05%) |
Nov 23, 2005 | 74.55 | 75.31 | 74.24 | 74.91 | 97,578 | +0.43(+0.57%) |
Nov 22, 2005 | 72.52 | 74.84 | 72.48 | 74.48 | 279,667 | +2.15(+2.97%) |
Nov 21, 2005 | 71.95 | 72.44 | 71.62 | 72.33 | 252,514 | +0.25(+0.34%) |
Nov 18, 2005 | 71.63 | 73.45 | 71.53 | 72.08 | 344,139 | +0.45(+0.63%) |
Nov 17, 2005 | 67.75 | 72.31 | 67.75 | 71.63 | 319,889 | +4.05(+5.99%) |
Nov 16, 2005 | 69.01 | 69.04 | 67.35 | 67.58 | 97,288 | -1.29(-1.87%) |
Nov 15, 2005 | 69.67 | 69.78 | 68.28 | 68.87 | 216,793 | -1.01(-1.45%) |
Nov 14, 2005 | 70.17 | 70.17 | 69.38 | 69.88 | 69,408 | -0.08(-0.12%) |
Nov 11, 2005 | 69.31 | 69.96 | 68.96 | 69.96 | 83,929 | +0.83(+1.20%) |
Nov 10, 2005 | 68.45 | 69.38 | 68.28 | 69.14 | 112,535 | +0.79(+1.15%) |
Nov 09, 2005 | 67.36 | 68.39 | 67.36 | 68.35 | 180,491 | +0.95(+1.41%) |
Nov 08, 2005 | 66.84 | 67.46 | 66.58 | 67.40 | 90,608 | +0.76(+1.15%) |
Nov 07, 2005 | 66.47 | 66.88 | 66.37 | 66.64 | 67,085 | +0.17(+0.25%) |
Nov 04, 2005 | 65.71 | 66.65 | 65.36 | 66.47 | 67,956 | +0.85(+1.29%) |
Nov 03, 2005 | 65.87 | 66.00 | 65.46 | 65.62 | 178,894 | -0.01(-0.01%) |
Nov 02, 2005 | 65.03 | 65.77 | 65.03 | 65.63 | 271,681 | +0.65(+1.01%) |
Nov 01, 2005 | 65.29 | 65.43 | 64.90 | 64.98 | 223,327 | -0.31(-0.47%) |
Oct 31, 2005 | 64.30 | 65.93 | 64.29 | 65.29 | 252,514 | +1.09(+1.69%) |
Oct 28, 2005 | 64.51 | 64.74 | 63.48 | 64.20 | 114,132 | -0.14(-0.21%) |
Oct 27, 2005 | 63.91 | 65.03 | 63.80 | 64.34 | 130,105 | +0.29(+0.45%) |
Oct 26, 2005 | 63.86 | 64.25 | 63.65 | 64.05 | 275,601 | +0.36(+0.56%) |
Oct 25, 2005 | 62.44 | 63.70 | 62.14 | 63.69 | 303,917 | +1.29(+2.08%) |
Oct 24, 2005 | 61.98 | 63.03 | 61.95 | 62.39 | 204,886 | +0.48(+0.78%) |
Oct 21, 2005 | 61.77 | 62.75 | 61.77 | 61.91 | 263,259 | +0.03(+0.06%) |
Oct 20, 2005 | 63.15 | 64.04 | 61.88 | 61.88 | 258,177 | -1.21(-1.91%) |
Oct 19, 2005 | 58.91 | 64.60 | 57.95 | 63.08 | 649,072 | +5.45(+9.45%) |
Oct 18, 2005 | 58.54 | 58.68 | 57.17 | 57.64 | 110,356 | -0.76(-1.31%) |
Oct 17, 2005 | 58.57 | 59.28 | 58.21 | 58.40 | 79,137 | +0.00(+0.00%) |
Oct 14, 2005 | 57.51 | 58.50 | 57.51 | 58.40 | 55,468 | +0.92(+1.59%) |
Oct 13, 2005 | 58.18 | 58.50 | 57.41 | 57.48 | 120,230 | -0.70(-1.20%) |
Oct 12, 2005 | 59.30 | 59.30 | 58.11 | 58.18 | 61,567 | -1.23(-2.06%) |
Oct 11, 2005 | 60.03 | 60.66 | 59.16 | 59.41 | 173,957 | -0.73(-1.21%) |
Oct 10, 2005 | 60.67 | 60.98 | 59.92 | 60.14 | 54,597 | -0.61(-1.00%) |
Oct 07, 2005 | 60.38 | 60.86 | 60.38 | 60.74 | 39,496 | +0.36(+0.59%) |
Oct 06, 2005 | 61.02 | 61.02 | 60.06 | 60.38 | 58,953 | -0.54(-0.88%) |
Oct 05, 2005 | 61.79 | 61.98 | 60.88 | 60.92 | 55,468 | -0.78(-1.26%) |
Oct 04, 2005 | 61.37 | 61.80 | 61.37 | 61.70 | 49,370 | +0.32(+0.53%) |
Oct 03, 2005 | 61.20 | 61.60 | 60.53 | 61.37 | 120,811 | +0.34(+0.56%) |
Sep 30, 2005 | 60.91 | 61.49 | 60.74 | 61.03 | 62,438 | +0.25(+0.41%) |
Sep 29, 2005 | 59.54 | 61.07 | 59.33 | 60.78 | 57,792 | +1.32(+2.21%) |
Sep 28, 2005 | 58.83 | 59.78 | 58.84 | 59.47 | 32,235 | +0.64(+1.09%) |
Sep 27, 2005 | 58.76 | 59.31 | 58.76 | 58.83 | 64,036 | +0.13(+0.22%) |
Sep 26, 2005 | 58.98 | 59.65 | 58.70 | 58.70 | 40,803 | -0.27(-0.46%) |
Sep 23, 2005 | 58.96 | 59.27 | 58.96 | 58.96 | 33,833 | -0.07(-0.12%) |
Sep 22, 2005 | 58.55 | 59.41 | 58.30 | 59.03 | 94,529 | +0.52(+0.89%) |
Sep 21, 2005 | 60.12 | 60.12 | 58.34 | 58.51 | 90,028 | -1.52(-2.52%) |
Sep 20, 2005 | 58.91 | 60.40 | 58.91 | 60.02 | 136,494 | +1.18(+2.01%) |
Sep 19, 2005 | 58.09 | 58.96 | 57.95 | 58.84 | 60,696 | +0.82(+1.41%) |
Sep 16, 2005 | 57.71 | 58.10 | 57.60 | 58.02 | 111,808 | +0.31(+0.54%) |
Sep 15, 2005 | 57.61 | 57.71 | 57.17 | 57.71 | 25,991 | +0.20(+0.35%) |
Sep 14, 2005 | 57.85 | 57.99 | 57.40 | 57.51 | 31,945 | -0.34(-0.58%) |
Sep 13, 2005 | 58.81 | 58.93 | 57.68 | 57.85 | 45,014 | -1.00(-1.70%) |
Sep 12, 2005 | 58.65 | 59.12 | 58.47 | 58.85 | 95,836 | +1.05(+1.81%) |
Sep 09, 2005 | 57.40 | 57.86 | 57.33 | 57.80 | 29,622 | +0.37(+0.64%) |
Sep 08, 2005 | 57.81 | 57.81 | 57.28 | 57.44 | 41,093 | -0.37(-0.63%) |
Sep 07, 2005 | 58.12 | 58.12 | 57.49 | 57.80 | 49,224 | -0.22(-0.38%) |
Sep 06, 2005 | 57.28 | 58.29 | 57.15 | 58.02 | 100,628 | +0.84(+1.47%) |
Sep 02, 2005 | 57.78 | 57.82 | 57.05 | 57.18 | 24,104 | -0.55(-0.95%) |