Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 73.62 | 73.88 | 72.17 | 72.17 | 429,591 | -1.57(-2.13%) |
Nov 29, 2005 | 74.23 | 74.60 | 73.67 | 73.75 | 237,662 | -0.47(-0.64%) |
Nov 28, 2005 | 74.29 | 74.60 | 73.97 | 74.22 | 339,924 | +0.30(+0.41%) |
Nov 25, 2005 | 73.58 | 73.92 | 73.33 | 73.92 | 173,186 | +0.34(+0.46%) |
Nov 23, 2005 | 73.88 | 73.99 | 73.47 | 73.58 | 396,903 | -0.30(-0.41%) |
Nov 22, 2005 | 73.86 | 73.91 | 73.05 | 73.88 | 475,624 | +0.67(+0.92%) |
Nov 21, 2005 | 73.20 | 73.50 | 72.99 | 73.21 | 306,486 | -0.04(-0.05%) |
Nov 18, 2005 | 74.03 | 74.03 | 72.64 | 73.25 | 487,470 | +0.39(+0.54%) |
Nov 17, 2005 | 72.41 | 72.98 | 72.01 | 72.85 | 444,286 | +0.33(+0.46%) |
Nov 16, 2005 | 72.97 | 73.16 | 72.11 | 72.52 | 202,125 | -0.37(-0.50%) |
Nov 15, 2005 | 73.33 | 73.67 | 72.49 | 72.89 | 362,866 | -0.45(-0.61%) |
Nov 14, 2005 | 73.72 | 73.72 | 72.99 | 73.33 | 258,354 | -0.56(-0.76%) |
Nov 11, 2005 | 73.93 | 74.01 | 73.21 | 73.89 | 240,211 | +0.27(+0.36%) |
Nov 10, 2005 | 72.37 | 73.73 | 72.10 | 73.63 | 475,474 | +1.53(+2.13%) |
Nov 09, 2005 | 71.07 | 72.20 | 71.03 | 72.09 | 400,352 | +1.02(+1.44%) |
Nov 08, 2005 | 71.41 | 71.41 | 70.81 | 71.07 | 283,995 | -0.47(-0.66%) |
Nov 07, 2005 | 71.33 | 71.63 | 71.07 | 71.55 | 254,905 | +0.23(+0.32%) |
Nov 04, 2005 | 71.36 | 71.49 | 70.73 | 71.32 | 216,070 | +0.29(+0.41%) |
Nov 03, 2005 | 71.37 | 71.63 | 70.71 | 71.03 | 294,941 | -0.35(-0.49%) |
Nov 02, 2005 | 70.45 | 71.43 | 70.45 | 71.37 | 344,123 | +0.61(+0.86%) |
Nov 01, 2005 | 71.76 | 71.76 | 70.77 | 70.77 | 394,654 | -0.98(-1.37%) |
Oct 31, 2005 | 71.43 | 72.06 | 71.23 | 71.75 | 479,373 | +0.62(+0.87%) |
Oct 28, 2005 | 69.69 | 71.13 | 69.60 | 71.13 | 401,701 | +1.68(+2.42%) |
Oct 27, 2005 | 69.89 | 70.24 | 69.19 | 69.45 | 324,930 | -0.45(-0.64%) |
Oct 26, 2005 | 69.49 | 70.29 | 69.17 | 69.89 | 362,416 | +0.23(+0.34%) |
Oct 25, 2005 | 70.02 | 70.33 | 69.19 | 69.66 | 583,284 | -0.36(-0.51%) |
Oct 24, 2005 | 69.19 | 70.24 | 69.19 | 70.02 | 309,185 | +0.98(+1.42%) |
Oct 21, 2005 | 69.06 | 69.24 | 68.23 | 69.04 | 430,341 | +0.50(+0.73%) |
Oct 20, 2005 | 69.19 | 69.61 | 68.25 | 68.54 | 440,987 | -0.74(-1.07%) |
Oct 19, 2005 | 67.89 | 69.28 | 67.64 | 69.28 | 538,001 | +1.13(+1.66%) |
Oct 18, 2005 | 68.73 | 68.79 | 68.07 | 68.15 | 388,956 | -0.38(-0.55%) |
Oct 17, 2005 | 69.36 | 69.46 | 67.94 | 68.53 | 526,455 | -0.79(-1.14%) |
Oct 14, 2005 | 69.03 | 69.73 | 68.85 | 69.31 | 611,174 | +0.49(+0.71%) |
Oct 13, 2005 | 67.98 | 68.91 | 67.72 | 68.83 | 608,925 | +0.57(+0.84%) |
Oct 12, 2005 | 68.59 | 69.89 | 67.67 | 68.25 | 868,629 | +0.30(+0.44%) |
Oct 11, 2005 | 67.93 | 68.46 | 67.56 | 67.95 | 665,004 | -0.17(-0.24%) |
Oct 10, 2005 | 68.30 | 68.76 | 67.76 | 68.12 | 422,394 | -0.23(-0.34%) |
Oct 07, 2005 | 68.53 | 68.83 | 68.09 | 68.35 | 389,556 | -0.17(-0.25%) |
Oct 06, 2005 | 68.76 | 69.28 | 68.01 | 68.53 | 448,184 | -0.03(-0.04%) |
Oct 05, 2005 | 69.29 | 69.52 | 68.55 | 68.55 | 339,474 | -0.91(-1.32%) |
Oct 04, 2005 | 70.89 | 71.09 | 69.47 | 69.47 | 513,560 | -1.27(-1.79%) |
Oct 03, 2005 | 70.97 | 71.03 | 70.19 | 70.73 | 587,333 | +0.23(+0.33%) |
Sep 30, 2005 | 71.66 | 71.66 | 70.34 | 70.50 | 443,236 | -0.86(-1.21%) |
Sep 29, 2005 | 69.97 | 71.57 | 69.59 | 71.36 | 917,811 | +1.39(+1.98%) |
Sep 28, 2005 | 70.20 | 70.68 | 69.59 | 69.97 | 368,114 | -0.22(-0.31%) |
Sep 27, 2005 | 70.52 | 70.63 | 69.99 | 70.19 | 339,924 | -0.05(-0.07%) |
Sep 26, 2005 | 70.63 | 70.89 | 70.07 | 70.24 | 347,121 | -0.22(-0.31%) |
Sep 23, 2005 | 70.46 | 70.87 | 69.96 | 70.46 | 299,739 | +0.20(+0.28%) |
Sep 22, 2005 | 69.73 | 70.38 | 69.03 | 70.26 | 603,227 | +0.15(+0.21%) |
Sep 21, 2005 | 70.63 | 70.63 | 70.03 | 70.11 | 572,938 | -0.69(-0.97%) |
Sep 20, 2005 | 70.82 | 72.36 | 70.72 | 70.80 | 582,984 | +0.01(+0.01%) |
Sep 19, 2005 | 70.83 | 70.87 | 70.31 | 70.79 | 518,358 | -0.47(-0.66%) |
Sep 16, 2005 | 70.26 | 71.61 | 70.26 | 71.26 | 2,749,235 | +1.10(+1.57%) |
Sep 15, 2005 | 70.53 | 70.53 | 69.81 | 70.16 | 465,578 | -0.47(-0.66%) |
Sep 14, 2005 | 70.92 | 71.12 | 70.45 | 70.63 | 360,766 | -0.15(-0.21%) |
Sep 13, 2005 | 71.53 | 71.53 | 70.26 | 70.77 | 469,926 | -1.06(-1.48%) |
Sep 12, 2005 | 71.95 | 72.36 | 71.58 | 71.83 | 214,120 | -0.44(-0.61%) |
Sep 09, 2005 | 71.99 | 72.62 | 71.81 | 72.27 | 215,320 | +0.43(+0.60%) |
Sep 08, 2005 | 72.19 | 72.39 | 71.71 | 71.84 | 227,166 | -0.72(-0.99%) |
Sep 07, 2005 | 72.13 | 72.65 | 71.99 | 72.56 | 285,494 | +0.21(+0.29%) |
Sep 06, 2005 | 71.83 | 72.91 | 71.82 | 72.35 | 299,439 | +0.95(+1.34%) |
Sep 02, 2005 | 71.96 | 72.05 | 71.39 | 71.39 | 168,687 | -0.57(-0.79%) |