Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 74.64 | 74.78 | 73.77 | 73.82 | 106,356 | -0.72(-0.96%) |
Nov 29, 2005 | 74.55 | 74.61 | 74.11 | 74.53 | 78,014 | -0.01(-0.01%) |
Nov 28, 2005 | 75.98 | 75.98 | 74.27 | 74.54 | 100,804 | -1.44(-1.89%) |
Nov 25, 2005 | 74.82 | 75.99 | 74.63 | 75.98 | 58,729 | +1.53(+2.05%) |
Nov 23, 2005 | 74.10 | 74.85 | 73.79 | 74.45 | 98,175 | +0.42(+0.57%) |
Nov 22, 2005 | 72.08 | 74.38 | 72.04 | 74.03 | 281,377 | +2.14(+2.97%) |
Nov 21, 2005 | 71.51 | 72.00 | 71.19 | 71.89 | 254,057 | +0.25(+0.34%) |
Nov 18, 2005 | 71.19 | 73.00 | 71.10 | 71.65 | 346,243 | +0.45(+0.63%) |
Nov 17, 2005 | 67.34 | 71.87 | 67.34 | 71.19 | 321,845 | +4.02(+5.99%) |
Nov 16, 2005 | 68.59 | 68.62 | 66.94 | 67.17 | 97,883 | -1.28(-1.87%) |
Nov 15, 2005 | 69.25 | 69.36 | 67.87 | 68.45 | 218,118 | -1.01(-1.45%) |
Nov 14, 2005 | 69.74 | 69.74 | 68.96 | 69.46 | 69,832 | -0.08(-0.12%) |
Nov 11, 2005 | 68.89 | 69.54 | 68.54 | 69.54 | 84,442 | +0.82(+1.20%) |
Nov 10, 2005 | 68.04 | 68.96 | 67.87 | 68.72 | 113,222 | +0.78(+1.15%) |
Nov 09, 2005 | 66.95 | 67.97 | 66.95 | 67.94 | 181,595 | +0.94(+1.41%) |
Nov 08, 2005 | 66.44 | 67.05 | 66.18 | 66.99 | 91,162 | +0.76(+1.15%) |
Nov 07, 2005 | 66.07 | 66.47 | 65.96 | 66.23 | 67,495 | +0.16(+0.25%) |
Nov 04, 2005 | 65.31 | 66.25 | 64.97 | 66.07 | 68,372 | +0.84(+1.29%) |
Nov 03, 2005 | 65.47 | 65.60 | 65.06 | 65.23 | 179,987 | -0.01(-0.01%) |
Nov 02, 2005 | 64.64 | 65.37 | 64.64 | 65.23 | 273,342 | +0.65(+1.01%) |
Nov 01, 2005 | 64.90 | 65.03 | 64.51 | 64.58 | 224,692 | -0.31(-0.47%) |
Oct 31, 2005 | 63.91 | 65.53 | 63.90 | 64.89 | 254,057 | +1.08(+1.69%) |
Oct 28, 2005 | 64.12 | 64.34 | 63.10 | 63.81 | 114,829 | -0.14(-0.21%) |
Oct 27, 2005 | 63.52 | 64.64 | 63.41 | 63.95 | 130,900 | +0.29(+0.45%) |
Oct 26, 2005 | 63.47 | 63.86 | 63.27 | 63.66 | 277,286 | +0.36(+0.56%) |
Oct 25, 2005 | 62.06 | 63.32 | 61.76 | 63.30 | 305,775 | +1.29(+2.08%) |
Oct 24, 2005 | 61.60 | 62.64 | 61.57 | 62.01 | 206,138 | +0.48(+0.78%) |
Oct 21, 2005 | 61.40 | 62.37 | 61.40 | 61.54 | 264,868 | +0.03(+0.06%) |
Oct 20, 2005 | 62.77 | 63.65 | 61.50 | 61.50 | 259,755 | -1.20(-1.91%) |
Oct 19, 2005 | 58.55 | 64.21 | 57.60 | 62.70 | 653,040 | +5.41(+9.45%) |
Oct 18, 2005 | 58.18 | 58.33 | 56.82 | 57.28 | 111,031 | -0.76(-1.31%) |
Oct 17, 2005 | 58.22 | 58.92 | 57.85 | 58.04 | 79,621 | +0.00(+0.00%) |
Oct 14, 2005 | 57.16 | 58.14 | 57.16 | 58.04 | 55,807 | +0.91(+1.59%) |
Oct 13, 2005 | 57.83 | 58.14 | 57.07 | 57.13 | 120,965 | -0.69(-1.20%) |
Oct 12, 2005 | 58.94 | 58.94 | 57.76 | 57.83 | 61,943 | -1.22(-2.06%) |
Oct 11, 2005 | 59.67 | 60.29 | 58.80 | 59.04 | 175,020 | -0.73(-1.21%) |
Oct 10, 2005 | 60.30 | 60.61 | 59.56 | 59.77 | 54,931 | -0.60(-1.00%) |
Oct 07, 2005 | 60.02 | 60.49 | 60.02 | 60.37 | 39,737 | +0.36(+0.59%) |
Oct 06, 2005 | 60.65 | 60.65 | 59.69 | 60.02 | 59,314 | -0.53(-0.88%) |
Oct 05, 2005 | 61.41 | 61.60 | 60.51 | 60.55 | 55,807 | -0.77(-1.26%) |
Oct 04, 2005 | 61.00 | 61.43 | 61.00 | 61.32 | 49,672 | +0.32(+0.53%) |
Oct 03, 2005 | 60.83 | 61.23 | 60.17 | 61.00 | 121,550 | +0.34(+0.56%) |
Sep 30, 2005 | 60.54 | 61.12 | 60.37 | 60.66 | 62,820 | +0.25(+0.41%) |
Sep 29, 2005 | 59.17 | 60.70 | 58.97 | 60.41 | 58,145 | +1.31(+2.21%) |
Sep 28, 2005 | 58.48 | 59.41 | 58.48 | 59.11 | 32,432 | +0.64(+1.09%) |
Sep 27, 2005 | 58.41 | 58.95 | 58.41 | 58.47 | 64,427 | +0.13(+0.22%) |
Sep 26, 2005 | 58.63 | 59.28 | 58.34 | 58.34 | 41,052 | -0.27(-0.46%) |
Sep 23, 2005 | 58.61 | 58.91 | 58.61 | 58.61 | 34,039 | -0.07(-0.12%) |
Sep 22, 2005 | 58.20 | 59.04 | 57.95 | 58.67 | 95,107 | +0.52(+0.89%) |
Sep 21, 2005 | 59.76 | 59.76 | 57.99 | 58.15 | 90,578 | -1.51(-2.52%) |
Sep 20, 2005 | 58.55 | 60.04 | 58.55 | 59.66 | 137,328 | +1.18(+2.01%) |
Sep 19, 2005 | 57.74 | 58.61 | 57.60 | 58.48 | 61,067 | +0.81(+1.41%) |
Sep 16, 2005 | 57.36 | 57.74 | 57.25 | 57.67 | 112,492 | +0.31(+0.54%) |
Sep 15, 2005 | 57.26 | 57.36 | 56.83 | 57.36 | 26,150 | +0.20(+0.35%) |
Sep 14, 2005 | 57.50 | 57.64 | 57.05 | 57.16 | 32,140 | -0.34(-0.58%) |
Sep 13, 2005 | 58.46 | 58.57 | 57.33 | 57.50 | 45,289 | -0.99(-1.70%) |
Sep 12, 2005 | 58.30 | 58.76 | 58.11 | 58.49 | 96,422 | +1.04(+1.81%) |
Sep 09, 2005 | 57.05 | 57.50 | 56.98 | 57.45 | 29,803 | +0.36(+0.64%) |
Sep 08, 2005 | 57.46 | 57.46 | 56.93 | 57.09 | 41,344 | -0.36(-0.63%) |
Sep 07, 2005 | 57.77 | 57.77 | 57.14 | 57.45 | 49,525 | -0.22(-0.38%) |
Sep 06, 2005 | 56.94 | 57.94 | 56.80 | 57.67 | 101,243 | +0.84(+1.47%) |
Sep 02, 2005 | 57.43 | 57.47 | 56.70 | 56.83 | 24,251 | -0.55(-0.95%) |