Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 75.41 | 75.68 | 74.76 | 75.53 | 211,487 | -0.08(-0.11%) |
Nov 29, 2005 | 75.30 | 75.62 | 74.64 | 75.61 | 80,192 | +0.85(+1.13%) |
Nov 28, 2005 | 74.82 | 75.19 | 73.74 | 74.77 | 131,462 | -0.02(-0.03%) |
Nov 25, 2005 | 74.68 | 75.41 | 74.51 | 74.79 | 28,195 | -0.35(-0.46%) |
Nov 23, 2005 | 75.23 | 75.83 | 74.30 | 75.14 | 68,172 | -0.64(-0.84%) |
Nov 22, 2005 | 76.17 | 76.17 | 75.36 | 75.77 | 150,752 | -0.26(-0.35%) |
Nov 21, 2005 | 74.11 | 76.26 | 72.59 | 76.04 | 150,793 | +2.02(+2.73%) |
Nov 18, 2005 | 73.93 | 74.39 | 73.34 | 74.02 | 74,319 | +0.68(+0.93%) |
Nov 17, 2005 | 71.38 | 73.82 | 71.38 | 73.34 | 73,743 | +1.71(+2.39%) |
Nov 16, 2005 | 71.03 | 72.21 | 70.82 | 71.62 | 94,621 | +0.26(+0.37%) |
Nov 15, 2005 | 71.03 | 71.80 | 70.65 | 71.36 | 102,651 | +0.34(+0.48%) |
Nov 14, 2005 | 71.46 | 71.62 | 70.84 | 71.02 | 109,671 | -0.67(-0.93%) |
Nov 11, 2005 | 73.76 | 73.93 | 71.14 | 71.69 | 269,127 | -2.34(-3.16%) |
Nov 10, 2005 | 72.10 | 74.32 | 70.55 | 74.02 | 101,500 | +1.95(+2.70%) |
Nov 09, 2005 | 71.66 | 72.95 | 71.14 | 72.08 | 82,285 | +0.56(+0.78%) |
Nov 08, 2005 | 72.16 | 72.35 | 70.60 | 71.52 | 98,930 | -1.04(-1.44%) |
Nov 07, 2005 | 72.80 | 72.85 | 71.19 | 72.56 | 77,960 | +0.07(+0.09%) |
Nov 04, 2005 | 72.49 | 73.03 | 71.27 | 72.50 | 86,924 | +0.37(+0.51%) |
Nov 03, 2005 | 73.37 | 73.37 | 71.03 | 72.12 | 164,892 | -0.87(-1.19%) |
Nov 02, 2005 | 70.16 | 73.04 | 70.16 | 72.99 | 219,221 | +2.88(+4.11%) |
Nov 01, 2005 | 67.39 | 70.57 | 67.39 | 70.11 | 192,855 | +2.37(+3.50%) |
Oct 31, 2005 | 68.69 | 69.63 | 67.63 | 67.74 | 303,152 | -0.94(-1.37%) |
Oct 28, 2005 | 68.65 | 69.05 | 67.98 | 68.68 | 199,183 | +0.38(+0.55%) |
Oct 27, 2005 | 68.76 | 68.76 | 66.83 | 68.30 | 176,431 | -0.20(-0.30%) |
Oct 26, 2005 | 68.45 | 69.57 | 67.97 | 68.51 | 84,993 | -0.52(-0.76%) |
Oct 25, 2005 | 69.42 | 69.52 | 68.23 | 69.03 | 171,421 | -0.64(-0.91%) |
Oct 24, 2005 | 68.30 | 69.82 | 68.26 | 69.66 | 112,249 | +1.36(+1.99%) |
Oct 21, 2005 | 66.42 | 68.82 | 66.32 | 68.30 | 189,644 | +1.55(+2.32%) |
Oct 20, 2005 | 67.55 | 67.55 | 66.02 | 66.75 | 181,327 | -0.99(-1.46%) |
Oct 19, 2005 | 66.30 | 68.35 | 65.77 | 67.74 | 230,167 | +1.11(+1.67%) |
Oct 18, 2005 | 67.30 | 67.30 | 66.04 | 66.63 | 153,066 | -0.48(-0.71%) |
Oct 17, 2005 | 66.60 | 67.11 | 65.90 | 67.11 | 67,378 | +0.47(+0.70%) |
Oct 14, 2005 | 66.49 | 67.15 | 65.84 | 66.64 | 120,342 | +0.64(+0.97%) |
Oct 13, 2005 | 65.59 | 66.44 | 65.39 | 65.99 | 193,380 | +0.73(+1.11%) |
Oct 12, 2005 | 65.38 | 66.14 | 64.61 | 65.27 | 256,418 | -0.38(-0.58%) |
Oct 11, 2005 | 68.38 | 68.38 | 65.39 | 65.65 | 448,380 | -2.56(-3.75%) |
Oct 10, 2005 | 68.76 | 68.76 | 67.81 | 68.20 | 178,698 | -0.27(-0.40%) |
Oct 07, 2005 | 68.53 | 69.51 | 68.43 | 68.48 | 211,743 | +0.33(+0.48%) |
Oct 06, 2005 | 70.57 | 70.64 | 66.61 | 68.15 | 351,249 | -2.23(-3.17%) |
Oct 05, 2005 | 71.05 | 71.30 | 70.15 | 70.38 | 248,963 | -0.26(-0.37%) |
Oct 04, 2005 | 71.22 | 71.29 | 70.60 | 70.65 | 120,239 | -0.46(-0.65%) |
Oct 03, 2005 | 71.43 | 71.87 | 70.32 | 71.11 | 173,911 | -0.42(-0.59%) |
Sep 30, 2005 | 70.86 | 71.72 | 70.84 | 71.53 | 155,606 | +0.67(+0.95%) |
Sep 29, 2005 | 69.66 | 71.47 | 69.35 | 70.86 | 161,538 | +1.42(+2.05%) |
Sep 28, 2005 | 69.29 | 70.53 | 68.45 | 69.44 | 105,234 | +0.39(+0.56%) |
Sep 27, 2005 | 68.75 | 70.02 | 68.61 | 69.05 | 124,253 | +0.30(+0.44%) |
Sep 26, 2005 | 68.40 | 69.70 | 68.27 | 68.75 | 233,207 | +0.35(+0.51%) |
Sep 23, 2005 | 68.40 | 68.57 | 67.73 | 68.40 | 285,138 | +0.30(+0.43%) |
Sep 22, 2005 | 68.11 | 69.54 | 67.45 | 68.11 | 494,798 | -1.45(-2.09%) |
Sep 21, 2005 | 70.87 | 70.87 | 69.33 | 69.56 | 260,880 | -1.53(-2.15%) |
Sep 20, 2005 | 72.50 | 72.50 | 69.73 | 71.09 | 203,081 | -1.48(-2.03%) |
Sep 19, 2005 | 74.78 | 74.81 | 71.61 | 72.56 | 289,534 | -2.43(-3.24%) |
Sep 16, 2005 | 73.87 | 75.88 | 73.71 | 74.99 | 270,524 | +1.67(+2.27%) |
Sep 15, 2005 | 74.24 | 74.92 | 72.91 | 73.33 | 113,397 | -0.91(-1.23%) |
Sep 14, 2005 | 75.12 | 75.30 | 73.66 | 74.24 | 80,865 | -0.88(-1.17%) |
Sep 13, 2005 | 76.02 | 76.15 | 74.77 | 75.12 | 95,288 | -1.39(-1.82%) |
Sep 12, 2005 | 75.96 | 76.90 | 75.32 | 76.51 | 85,073 | +0.26(+0.35%) |
Sep 09, 2005 | 76.51 | 76.51 | 75.64 | 76.25 | 67,017 | -0.26(-0.35%) |
Sep 08, 2005 | 75.84 | 76.51 | 75.36 | 76.51 | 89,323 | +0.58(+0.77%) |
Sep 07, 2005 | 75.85 | 76.20 | 75.32 | 75.93 | 46,842 | -0.05(-0.07%) |
Sep 06, 2005 | 76.54 | 77.93 | 75.30 | 75.98 | 151,598 | -0.24(-0.32%) |
Sep 02, 2005 | 77.03 | 77.08 | 75.61 | 76.23 | 114,315 | -0.97(-1.25%) |