Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 58.24 | 58.26 | 57.38 | 57.51 | 566,920 | -0.75(-1.30%) |
Nov 29, 2005 | 57.97 | 58.37 | 57.85 | 58.26 | 580,437 | +0.45(+0.78%) |
Nov 28, 2005 | 58.02 | 58.08 | 57.69 | 57.81 | 535,910 | -0.16(-0.28%) |
Nov 25, 2005 | 57.73 | 58.04 | 57.60 | 57.97 | 111,952 | +0.25(+0.42%) |
Nov 23, 2005 | 57.67 | 57.88 | 57.33 | 57.73 | 521,916 | +0.06(+0.10%) |
Nov 22, 2005 | 57.04 | 57.76 | 56.79 | 57.67 | 468,166 | +0.64(+1.11%) |
Nov 21, 2005 | 57.13 | 57.13 | 56.80 | 57.04 | 433,499 | -0.09(-0.15%) |
Nov 18, 2005 | 57.10 | 57.31 | 56.72 | 57.12 | 451,627 | +0.16(+0.29%) |
Nov 17, 2005 | 55.73 | 57.22 | 55.63 | 56.96 | 616,058 | +1.11(+1.99%) |
Nov 16, 2005 | 55.88 | 56.05 | 55.71 | 55.85 | 384,201 | -0.02(-0.03%) |
Nov 15, 2005 | 56.28 | 56.29 | 55.81 | 55.87 | 313,118 | -0.48(-0.85%) |
Nov 14, 2005 | 56.40 | 56.78 | 56.22 | 56.34 | 361,938 | +0.10(+0.18%) |
Nov 11, 2005 | 55.90 | 56.50 | 55.83 | 56.24 | 457,034 | +0.35(+0.62%) |
Nov 10, 2005 | 54.63 | 56.04 | 54.48 | 55.90 | 562,467 | +1.22(+2.23%) |
Nov 09, 2005 | 54.05 | 55.31 | 54.00 | 54.68 | 659,631 | +0.58(+1.07%) |
Nov 08, 2005 | 53.83 | 54.24 | 53.60 | 54.10 | 425,229 | -0.08(-0.14%) |
Nov 07, 2005 | 54.19 | 54.61 | 54.06 | 54.17 | 310,732 | +0.07(+0.13%) |
Nov 04, 2005 | 54.30 | 54.41 | 53.66 | 54.11 | 576,620 | -0.32(-0.59%) |
Nov 03, 2005 | 54.99 | 55.48 | 54.27 | 54.43 | 396,923 | -0.06(-0.12%) |
Nov 02, 2005 | 54.13 | 54.49 | 53.99 | 54.49 | 564,693 | +0.31(+0.57%) |
Nov 01, 2005 | 53.92 | 54.39 | 53.07 | 54.18 | 1,002,963 | -0.06(-0.10%) |
Oct 31, 2005 | 53.85 | 54.39 | 53.85 | 54.24 | 670,603 | +0.38(+0.71%) |
Oct 28, 2005 | 52.92 | 53.92 | 52.82 | 53.85 | 875,744 | +1.19(+2.26%) |
Oct 27, 2005 | 52.96 | 53.11 | 52.60 | 52.66 | 444,312 | -0.30(-0.57%) |
Oct 26, 2005 | 52.66 | 53.58 | 52.60 | 52.97 | 508,081 | -0.04(-0.07%) |
Oct 25, 2005 | 53.17 | 53.54 | 52.98 | 53.00 | 394,379 | -0.18(-0.33%) |
Oct 24, 2005 | 52.26 | 53.33 | 52.26 | 53.18 | 507,922 | +1.38(+2.66%) |
Oct 21, 2005 | 51.24 | 51.87 | 51.17 | 51.80 | 356,372 | +0.64(+1.25%) |
Oct 20, 2005 | 51.56 | 52.16 | 50.99 | 51.16 | 440,019 | -0.48(-0.93%) |
Oct 19, 2005 | 51.25 | 51.75 | 50.71 | 51.64 | 604,608 | +0.40(+0.77%) |
Oct 18, 2005 | 51.57 | 52.04 | 51.24 | 51.24 | 360,825 | -0.50(-0.97%) |
Oct 17, 2005 | 51.72 | 51.94 | 51.34 | 51.75 | 686,506 | +0.18(+0.35%) |
Oct 14, 2005 | 51.06 | 51.70 | 50.87 | 51.56 | 519,690 | +1.15(+2.28%) |
Oct 13, 2005 | 50.12 | 50.51 | 49.56 | 50.41 | 839,646 | +0.23(+0.46%) |
Oct 12, 2005 | 50.59 | 50.59 | 49.73 | 50.18 | 866,044 | -0.57(-1.12%) |
Oct 11, 2005 | 51.54 | 51.56 | 50.46 | 50.75 | 710,518 | -0.66(-1.28%) |
Oct 10, 2005 | 52.29 | 52.29 | 51.26 | 51.41 | 533,684 | -1.01(-1.92%) |
Oct 07, 2005 | 53.13 | 53.13 | 51.86 | 52.41 | 812,930 | -0.72(-1.35%) |
Oct 06, 2005 | 52.95 | 53.13 | 52.24 | 53.13 | 731,191 | +0.17(+0.32%) |
Oct 05, 2005 | 53.95 | 53.95 | 52.89 | 52.96 | 636,254 | -0.99(-1.84%) |
Oct 04, 2005 | 54.43 | 54.46 | 53.83 | 53.95 | 486,454 | -0.51(-0.94%) |
Oct 03, 2005 | 53.88 | 54.55 | 53.72 | 54.46 | 706,066 | +0.57(+1.06%) |
Sep 30, 2005 | 53.09 | 54.10 | 53.09 | 53.89 | 460,533 | +0.80(+1.50%) |
Sep 29, 2005 | 52.22 | 53.14 | 51.82 | 53.09 | 534,002 | +0.44(+0.84%) |
Sep 28, 2005 | 53.07 | 53.07 | 52.39 | 52.65 | 630,529 | -0.26(-0.49%) |
Sep 27, 2005 | 53.03 | 53.26 | 52.51 | 52.91 | 370,366 | -0.11(-0.21%) |
Sep 26, 2005 | 53.14 | 53.14 | 52.87 | 53.02 | 416,324 | +0.23(+0.43%) |
Sep 23, 2005 | 52.80 | 53.10 | 52.18 | 52.80 | 333,314 | +0.14(+0.27%) |
Sep 22, 2005 | 52.38 | 52.78 | 51.70 | 52.65 | 530,026 | +0.28(+0.53%) |
Sep 21, 2005 | 53.05 | 53.05 | 52.23 | 52.38 | 558,650 | -0.59(-1.12%) |
Sep 20, 2005 | 53.43 | 53.79 | 52.82 | 52.97 | 370,366 | -0.43(-0.81%) |
Sep 19, 2005 | 53.60 | 53.85 | 53.38 | 53.40 | 322,818 | -0.12(-0.22%) |
Sep 16, 2005 | 53.83 | 53.85 | 53.10 | 53.52 | 390,085 | -0.31(-0.58%) |
Sep 15, 2005 | 53.56 | 54.02 | 53.51 | 53.83 | 366,868 | +0.28(+0.52%) |
Sep 14, 2005 | 53.45 | 53.68 | 53.14 | 53.56 | 414,098 | +0.10(+0.19%) |
Sep 13, 2005 | 53.48 | 53.86 | 53.31 | 53.46 | 427,615 | -0.12(-0.22%) |
Sep 12, 2005 | 53.70 | 53.93 | 53.50 | 53.58 | 266,842 | -0.13(-0.23%) |
Sep 09, 2005 | 53.55 | 53.95 | 53.51 | 53.70 | 296,102 | +0.16(+0.31%) |
Sep 08, 2005 | 53.29 | 54.05 | 53.29 | 53.54 | 325,998 | -0.14(-0.26%) |
Sep 07, 2005 | 54.21 | 54.21 | 53.56 | 53.68 | 555,788 | -0.53(-0.97%) |
Sep 06, 2005 | 52.92 | 54.33 | 52.91 | 54.21 | 810,067 | +1.45(+2.74%) |
Sep 02, 2005 | 53.00 | 53.47 | 52.63 | 52.76 | 391,039 | -0.23(-0.44%) |