Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 72.55 | 72.58 | 72.40 | 72.57 | 177,280 | -0.01(-0.02%) |
Nov 29, 2005 | 72.94 | 72.96 | 72.51 | 72.58 | 164,037 | -0.37(-0.50%) |
Nov 28, 2005 | 72.76 | 73.04 | 72.70 | 72.95 | 159,196 | +0.15(+0.21%) |
Nov 25, 2005 | 72.69 | 72.79 | 72.69 | 72.79 | 55,106 | +0.25(+0.34%) |
Nov 23, 2005 | 72.87 | 72.88 | 72.44 | 72.55 | 170,587 | -0.28(-0.39%) |
Nov 22, 2005 | 72.62 | 72.83 | 72.55 | 72.83 | 211,597 | +0.29(+0.40%) |
Nov 21, 2005 | 72.57 | 72.66 | 72.50 | 72.54 | 213,875 | +0.08(+0.11%) |
Nov 18, 2005 | 72.47 | 72.62 | 72.34 | 72.46 | 399,842 | -0.13(-0.18%) |
Nov 17, 2005 | 72.55 | 72.76 | 72.47 | 72.59 | 177,137 | +0.08(+0.12%) |
Nov 16, 2005 | 72.26 | 72.54 | 72.16 | 72.51 | 184,969 | +0.42(+0.58%) |
Nov 15, 2005 | 71.92 | 72.20 | 71.81 | 72.09 | 241,500 | +0.21(+0.29%) |
Nov 14, 2005 | 72.26 | 72.26 | 71.82 | 71.88 | 486,844 | -0.50(-0.69%) |
Nov 11, 2005 | 72.28 | 72.47 | 72.27 | 72.38 | 174,147 | +0.10(+0.14%) |
Nov 10, 2005 | 72.12 | 72.34 | 72.03 | 72.28 | 296,179 | +0.16(+0.22%) |
Nov 09, 2005 | 72.14 | 72.22 | 72.03 | 72.12 | 340,321 | -0.37(-0.51%) |
Nov 08, 2005 | 72.53 | 72.59 | 72.44 | 72.49 | 213,733 | +0.13(+0.18%) |
Nov 07, 2005 | 72.36 | 72.43 | 72.26 | 72.36 | 134,277 | +0.23(+0.32%) |
Nov 04, 2005 | 72.21 | 72.34 | 72.00 | 72.12 | 199,351 | -0.06(-0.08%) |
Nov 03, 2005 | 72.36 | 72.38 | 72.07 | 72.18 | 230,962 | -0.11(-0.16%) |
Nov 02, 2005 | 72.40 | 72.54 | 72.19 | 72.29 | 173,435 | -0.14(-0.19%) |
Nov 01, 2005 | 72.57 | 72.57 | 72.34 | 72.43 | 236,943 | -0.31(-0.42%) |
Oct 31, 2005 | 72.68 | 72.83 | 72.60 | 72.74 | 148,801 | +0.20(+0.27%) |
Oct 28, 2005 | 72.70 | 72.75 | 72.44 | 72.55 | 206,755 | -0.03(-0.04%) |
Oct 27, 2005 | 72.45 | 72.65 | 72.42 | 72.57 | 237,655 | +0.29(+0.41%) |
Oct 26, 2005 | 72.35 | 72.45 | 72.19 | 72.28 | 261,577 | -0.22(-0.30%) |
Oct 25, 2005 | 72.86 | 72.97 | 72.44 | 72.50 | 268,127 | -0.38(-0.52%) |
Oct 24, 2005 | 72.98 | 73.07 | 72.72 | 72.88 | 380,761 | -0.32(-0.43%) |
Oct 21, 2005 | 73.02 | 73.20 | 72.97 | 73.19 | 179,701 | +0.23(+0.32%) |
Oct 20, 2005 | 72.90 | 73.04 | 72.80 | 72.96 | 196,503 | -0.05(-0.07%) |
Oct 19, 2005 | 73.06 | 73.25 | 72.93 | 73.01 | 329,499 | +0.01(+0.01%) |
Oct 18, 2005 | 73.06 | 73.10 | 72.93 | 73.00 | 236,943 | +0.05(+0.07%) |
Oct 17, 2005 | 72.90 | 72.99 | 72.83 | 72.95 | 191,662 | +0.14(+0.19%) |
Oct 14, 2005 | 72.88 | 72.89 | 72.52 | 72.81 | 154,354 | +0.15(+0.21%) |
Oct 13, 2005 | 72.50 | 72.74 | 72.38 | 72.66 | 262,004 | -0.04(-0.05%) |
Oct 12, 2005 | 72.96 | 72.99 | 72.66 | 72.69 | 381,188 | -0.24(-0.33%) |
Oct 11, 2005 | 73.04 | 73.04 | 72.87 | 72.93 | 158,057 | -0.22(-0.31%) |
Oct 10, 2005 | 73.09 | 73.29 | 72.98 | 73.16 | 126,018 | +0.08(+0.12%) |
Oct 07, 2005 | 72.75 | 73.16 | 72.69 | 73.07 | 140,969 | +0.12(+0.16%) |
Oct 06, 2005 | 72.99 | 73.04 | 72.81 | 72.95 | 243,351 | -0.20(-0.27%) |
Oct 05, 2005 | 73.27 | 73.39 | 73.13 | 73.15 | 137,125 | -0.01(-0.02%) |
Oct 04, 2005 | 73.21 | 73.27 | 73.06 | 73.16 | 479,012 | -0.06(-0.08%) |
Oct 03, 2005 | 73.65 | 73.66 | 73.18 | 73.22 | 209,888 | -0.71(-0.96%) |
Sep 30, 2005 | 74.10 | 74.13 | 73.74 | 73.93 | 214,445 | -0.12(-0.16%) |
Sep 29, 2005 | 73.98 | 74.08 | 73.91 | 74.05 | 133,280 | -0.07(-0.09%) |
Sep 28, 2005 | 73.82 | 74.13 | 73.77 | 74.12 | 186,251 | +0.29(+0.39%) |
Sep 27, 2005 | 73.74 | 73.87 | 73.60 | 73.83 | 295,752 | +0.15(+0.20%) |
Sep 26, 2005 | 73.48 | 73.75 | 73.47 | 73.68 | 199,209 | -0.17(-0.23%) |
Sep 23, 2005 | 73.85 | 74.11 | 73.74 | 73.85 | 229,681 | -0.37(-0.49%) |
Sep 22, 2005 | 74.33 | 74.38 | 74.17 | 74.22 | 247,622 | +0.02(+0.03%) |
Sep 21, 2005 | 74.15 | 74.24 | 74.07 | 74.20 | 254,885 | +0.41(+0.56%) |
Sep 20, 2005 | 73.65 | 73.82 | 73.62 | 73.78 | 181,694 | -0.20(-0.28%) |
Sep 19, 2005 | 73.70 | 74.07 | 73.66 | 73.98 | 190,950 | +0.25(+0.33%) |
Sep 16, 2005 | 73.82 | 73.83 | 73.65 | 73.74 | 339,894 | -0.12(-0.16%) |
Sep 15, 2005 | 73.94 | 73.99 | 73.74 | 73.86 | 107,364 | -0.15(-0.20%) |
Sep 14, 2005 | 74.01 | 74.17 | 73.89 | 74.01 | 141,112 | -0.05(-0.07%) |
Sep 13, 2005 | 74.05 | 74.23 | 73.90 | 74.06 | 184,400 | +0.25(+0.34%) |
Sep 12, 2005 | 73.91 | 73.91 | 73.68 | 73.80 | 183,260 | -0.27(-0.36%) |
Sep 09, 2005 | 74.06 | 74.24 | 74.01 | 74.07 | 182,833 | +0.20(+0.27%) |
Sep 08, 2005 | 73.89 | 73.98 | 73.77 | 73.87 | 205,189 | +0.12(+0.16%) |
Sep 07, 2005 | 73.84 | 73.87 | 73.58 | 73.75 | 251,182 | -0.10(-0.13%) |
Sep 06, 2005 | 74.27 | 74.34 | 73.82 | 73.85 | 999,462 | -0.41(-0.56%) |
Sep 02, 2005 | 74.23 | 74.44 | 74.13 | 74.27 | 200,205 | +0.03(+0.04%) |