Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 58.74 | 59.14 | 58.04 | 58.35 | 1,797,917 | +0.11(+0.19%) |
Nov 29, 2005 | 58.44 | 60.63 | 57.57 | 58.24 | 3,338,153 | +0.01(+0.01%) |
Nov 28, 2005 | 59.34 | 59.63 | 58.15 | 58.23 | 2,210,090 | -1.90(-3.16%) |
Nov 25, 2005 | 60.00 | 60.26 | 59.62 | 60.13 | 661,245 | +0.26(+0.43%) |
Nov 23, 2005 | 59.54 | 60.99 | 59.51 | 59.87 | 2,314,837 | -0.09(-0.15%) |
Nov 22, 2005 | 57.91 | 60.09 | 57.31 | 59.96 | 4,948,100 | +1.81(+3.12%) |
Nov 21, 2005 | 56.24 | 58.29 | 56.08 | 58.15 | 2,355,970 | +2.18(+3.90%) |
Nov 18, 2005 | 57.33 | 57.33 | 55.61 | 55.97 | 2,259,235 | -0.50(-0.89%) |
Nov 17, 2005 | 54.53 | 56.93 | 54.19 | 56.47 | 3,597,987 | +1.65(+3.01%) |
Nov 16, 2005 | 54.53 | 54.84 | 53.21 | 54.82 | 2,285,421 | +0.89(+1.66%) |
Nov 15, 2005 | 54.36 | 54.84 | 53.62 | 53.92 | 2,541,310 | -1.15(-2.08%) |
Nov 14, 2005 | 54.53 | 55.51 | 54.38 | 55.07 | 1,638,405 | +0.14(+0.26%) |
Nov 11, 2005 | 54.53 | 55.74 | 54.45 | 54.93 | 2,420,899 | +0.47(+0.86%) |
Nov 10, 2005 | 52.94 | 54.53 | 52.39 | 54.46 | 2,243,212 | +1.92(+3.64%) |
Nov 09, 2005 | 53.11 | 53.72 | 52.27 | 52.54 | 3,381,797 | -0.76(-1.43%) |
Nov 08, 2005 | 53.23 | 53.88 | 52.70 | 53.31 | 4,374,263 | -3.10(-5.50%) |
Nov 07, 2005 | 55.53 | 56.68 | 54.74 | 56.41 | 2,643,427 | +0.88(+1.58%) |
Nov 04, 2005 | 56.03 | 56.63 | 54.62 | 55.53 | 2,573,834 | -0.57(-1.01%) |
Nov 03, 2005 | 58.50 | 58.75 | 55.67 | 56.10 | 3,758,336 | -1.22(-2.13%) |
Nov 02, 2005 | 54.78 | 57.66 | 54.61 | 57.32 | 4,866,431 | +2.63(+4.80%) |
Nov 01, 2005 | 54.51 | 55.10 | 53.78 | 54.69 | 3,139,659 | +0.04(+0.08%) |
Oct 31, 2005 | 53.00 | 54.87 | 52.90 | 54.65 | 3,168,357 | +1.86(+3.52%) |
Oct 28, 2005 | 51.60 | 52.80 | 51.32 | 52.80 | 3,058,708 | +1.47(+2.87%) |
Oct 27, 2005 | 53.82 | 53.95 | 51.15 | 51.32 | 4,643,783 | -2.64(-4.90%) |
Oct 26, 2005 | 54.72 | 55.03 | 53.04 | 53.97 | 3,322,369 | -0.75(-1.38%) |
Oct 25, 2005 | 55.59 | 56.02 | 54.19 | 54.72 | 2,415,159 | -1.30(-2.33%) |
Oct 24, 2005 | 53.84 | 56.02 | 53.84 | 56.02 | 3,964,363 | +2.27(+4.22%) |
Oct 21, 2005 | 54.78 | 54.80 | 53.18 | 53.76 | 2,963,766 | +0.43(+0.80%) |
Oct 20, 2005 | 54.28 | 54.95 | 52.90 | 53.33 | 4,358,599 | -1.27(-2.33%) |
Oct 19, 2005 | 51.43 | 54.60 | 50.86 | 54.60 | 4,996,527 | +2.47(+4.73%) |
Oct 18, 2005 | 53.51 | 53.55 | 51.67 | 52.13 | 4,757,857 | -1.75(-3.24%) |
Oct 17, 2005 | 53.47 | 54.54 | 53.05 | 53.88 | 2,793,253 | +0.33(+0.61%) |
Oct 14, 2005 | 55.53 | 55.53 | 53.19 | 53.56 | 4,855,669 | +0.33(+0.61%) |
Oct 13, 2005 | 53.36 | 53.69 | 51.62 | 53.23 | 4,258,994 | -0.38(-0.70%) |
Oct 12, 2005 | 53.73 | 54.71 | 52.80 | 53.61 | 5,139,060 | -0.33(-0.62%) |
Oct 11, 2005 | 54.74 | 55.79 | 53.31 | 53.94 | 4,577,659 | -0.07(-0.12%) |
Oct 10, 2005 | 55.98 | 56.02 | 53.61 | 54.01 | 3,192,153 | -1.98(-3.54%) |
Oct 07, 2005 | 55.57 | 56.27 | 54.78 | 55.99 | 2,469,805 | +0.54(+0.98%) |
Oct 06, 2005 | 56.32 | 56.40 | 54.49 | 55.45 | 5,157,713 | -0.94(-1.66%) |
Oct 05, 2005 | 58.54 | 58.54 | 55.36 | 56.38 | 6,712,058 | -2.50(-4.25%) |
Oct 04, 2005 | 60.84 | 61.22 | 58.88 | 58.88 | 2,629,078 | -2.38(-3.89%) |
Oct 03, 2005 | 61.32 | 62.10 | 60.09 | 61.27 | 2,606,598 | +0.05(+0.08%) |
Sep 30, 2005 | 60.40 | 61.60 | 60.40 | 61.22 | 2,276,334 | +0.92(+1.53%) |
Sep 29, 2005 | 59.25 | 60.40 | 58.75 | 60.30 | 2,613,892 | +0.84(+1.41%) |
Sep 28, 2005 | 60.21 | 60.37 | 58.12 | 59.46 | 4,067,316 | -0.75(-1.25%) |
Sep 27, 2005 | 61.67 | 62.24 | 59.89 | 60.21 | 3,795,046 | -1.16(-1.89%) |
Sep 26, 2005 | 62.01 | 62.70 | 60.88 | 61.38 | 3,167,401 | -0.51(-0.82%) |
Sep 23, 2005 | 61.41 | 62.01 | 60.91 | 61.89 | 2,563,073 | +0.25(+0.41%) |
Sep 22, 2005 | 58.96 | 61.89 | 58.92 | 61.64 | 6,521,218 | +2.49(+4.21%) |
Sep 21, 2005 | 60.17 | 60.84 | 59.09 | 59.14 | 4,190,597 | -0.03(-0.04%) |
Sep 20, 2005 | 59.17 | 61.72 | 58.93 | 59.17 | 4,346,283 | -2.43(-3.94%) |
Sep 19, 2005 | 63.02 | 63.23 | 61.24 | 61.59 | 3,329,065 | -1.13(-1.80%) |
Sep 16, 2005 | 64.73 | 64.76 | 62.15 | 62.72 | 4,736,453 | -1.71(-2.66%) |
Sep 15, 2005 | 64.23 | 65.15 | 64.10 | 64.44 | 1,849,334 | +0.42(+0.65%) |
Sep 14, 2005 | 63.27 | 64.42 | 62.68 | 64.02 | 2,854,355 | +0.54(+0.84%) |
Sep 13, 2005 | 63.35 | 63.83 | 62.85 | 63.48 | 2,135,714 | +0.03(+0.04%) |
Sep 12, 2005 | 63.81 | 64.64 | 63.38 | 63.46 | 2,824,342 | -0.28(-0.45%) |
Sep 09, 2005 | 62.81 | 63.96 | 62.66 | 63.74 | 2,679,299 | +1.28(+2.05%) |
Sep 08, 2005 | 60.64 | 62.49 | 60.63 | 62.46 | 3,824,700 | -1.00(-1.58%) |
Sep 07, 2005 | 62.10 | 63.49 | 62.00 | 63.47 | 2,815,255 | +1.28(+2.06%) |
Sep 06, 2005 | 62.19 | 62.37 | 60.98 | 62.19 | 2,384,668 | +1.40(+2.30%) |
Sep 02, 2005 | 61.76 | 62.30 | 60.56 | 60.79 | 1,820,517 | -0.91(-1.48%) |