Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 85.05 | 85.05 | 84.70 | 85.05 | 3,789 | +1.70(+2.04%) |
Nov 29, 2005 | 83.35 | 83.35 | 83.35 | 83.35 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 83.35 | 83.70 | 82.50 | 83.35 | 6,882 | +0.70(+0.85%) |
Nov 25, 2005 | 82.65 | 82.65 | 82.35 | 82.65 | 6,813 | -1.35(-1.61%) |
Nov 23, 2005 | 84.00 | 84.00 | 83.70 | 84.00 | 4,426 | -0.20(-0.24%) |
Nov 22, 2005 | 84.20 | 84.20 | 82.90 | 84.20 | 10,536 | +0.30(+0.36%) |
Nov 21, 2005 | 83.90 | 83.90 | 83.40 | 83.90 | 14,569 | +0.90(+1.08%) |
Nov 18, 2005 | 83.00 | 83.00 | 82.65 | 83.00 | 2,543 | +0.50(+0.61%) |
Nov 17, 2005 | 82.50 | 82.50 | 82.05 | 82.50 | 4,477 | +1.05(+1.29%) |
Nov 16, 2005 | 81.45 | 81.45 | 81.30 | 81.45 | 4,582 | +0.45(+0.56%) |
Nov 15, 2005 | 81.00 | 81.05 | 80.75 | 81.00 | 5,113 | +0.15(+0.19%) |
Nov 14, 2005 | 80.85 | 80.90 | 80.65 | 80.85 | 1,345 | +0.10(+0.12%) |
Nov 11, 2005 | 80.75 | 80.75 | 80.50 | 80.75 | 8,986 | +0.55(+0.69%) |
Nov 10, 2005 | 80.20 | 80.20 | 79.50 | 80.20 | 5,421 | -0.10(-0.12%) |
Nov 09, 2005 | 80.30 | 80.30 | 79.75 | 80.30 | 3,638 | +0.35(+0.44%) |
Nov 08, 2005 | 79.80 | 80.10 | 79.40 | 79.95 | 5,999 | +0.15(+0.19%) |
Nov 07, 2005 | 79.80 | 80.10 | 79.80 | 79.80 | 3,339 | -0.65(-0.81%) |
Nov 04, 2005 | 80.45 | 81.30 | 80.10 | 80.45 | 5,280 | +0.20(+0.25%) |
Nov 03, 2005 | 80.25 | 80.35 | 79.80 | 80.25 | 4,114 | +0.05(+0.06%) |
Nov 02, 2005 | 80.20 | 80.25 | 78.95 | 80.20 | 14,225 | +2.70(+3.48%) |
Nov 01, 2005 | 77.50 | 78.10 | 76.75 | 77.50 | 20,445 | +1.20(+1.57%) |
Oct 31, 2005 | 75.60 | 76.85 | 76.30 | 76.30 | 15,176 | +0.70(+0.93%) |
Oct 28, 2005 | 75.60 | 75.60 | 74.80 | 75.60 | 4,445 | +0.05(+0.07%) |
Oct 27, 2005 | 75.55 | 76.05 | 75.25 | 75.55 | 6,453 | -1.70(-2.20%) |
Oct 26, 2005 | 77.25 | 77.50 | 76.75 | 77.25 | 8,550 | +1.25(+1.64%) |
Oct 25, 2005 | 76.00 | 76.35 | 75.75 | 76.00 | 4,832 | -1.00(-1.30%) |
Oct 24, 2005 | 77.00 | 77.05 | 76.45 | 77.00 | 3,127 | +2.60(+3.49%) |
Oct 21, 2005 | 74.40 | 75.20 | 74.40 | 74.40 | 4,282 | -1.30(-1.72%) |
Oct 20, 2005 | 75.70 | 76.00 | 75.55 | 75.70 | 4,985 | -1.60(-2.07%) |
Oct 19, 2005 | 77.30 | 77.55 | 76.75 | 77.30 | 18,688 | -2.25(-2.83%) |
Oct 18, 2005 | 79.55 | 80.40 | 79.05 | 79.55 | 9,479 | -2.35(-2.87%) |
Oct 17, 2005 | 81.90 | 81.95 | 81.20 | 81.90 | 7,033 | +0.05(+0.06%) |
Oct 14, 2005 | 81.85 | 82.20 | 81.70 | 81.85 | 67,959 | +0.35(+0.43%) |
Oct 13, 2005 | 81.65 | 81.50 | 80.75 | 81.50 | 3,913 | -0.15(-0.18%) |
Oct 12, 2005 | 81.65 | 81.95 | 81.40 | 81.65 | 7,190 | -0.60(-0.73%) |
Oct 11, 2005 | 82.25 | 83.05 | 82.00 | 82.25 | 114,016 | -1.00(-1.20%) |
Oct 10, 2005 | 82.85 | 83.25 | 83.00 | 83.25 | 2,083 | +0.40(+0.48%) |
Oct 07, 2005 | 82.85 | 83.00 | 82.50 | 82.85 | 6,463 | -1.15(-1.37%) |
Oct 06, 2005 | 84.00 | 84.00 | 84.00 | 84.00 | 0 | +0.25(+0.30%) |
Oct 05, 2005 | 83.75 | 83.75 | 83.75 | 83.75 | 0 | +1.80(+2.20%) |
Oct 04, 2005 | 81.95 | 81.95 | 81.95 | 81.95 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 81.95 | 81.60 | 81.95 | 7,809 | -0.50(-0.61%) | |
Sep 30, 2005 | 82.65 | 82.25 | 82.45 | 3,793 | -0.30(-0.36%) | |
Sep 29, 2005 | 82.75 | 82.05 | 82.75 | 1,940 | +0.30(+0.36%) | |
Sep 28, 2005 | 82.45 | 82.80 | 82.45 | 82.45 | 4,463 | +0.40(+0.49%) |
Sep 27, 2005 | 82.05 | 82.45 | 81.90 | 82.05 | 3,418 | -0.40(-0.49%) |
Sep 26, 2005 | 82.45 | 82.60 | 82.00 | 82.45 | 7,570 | +2.20(+2.74%) |
Sep 23, 2005 | 80.25 | 80.25 | 80.05 | 80.25 | 574 | -0.25(-0.31%) |
Sep 22, 2005 | 80.50 | 80.50 | 80.15 | 80.50 | 4,982 | -1.10(-1.35%) |
Sep 21, 2005 | 81.60 | 81.60 | 81.60 | 81.60 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 81.60 | 82.20 | 81.05 | 81.60 | 13,010 | +0.45(+0.55%) |
Sep 19, 2005 | 81.15 | 81.20 | 80.70 | 81.15 | 7,643 | -1.75(-2.11%) |
Sep 16, 2005 | 82.90 | 82.90 | 82.35 | 82.90 | 4,113 | +1.70(+2.09%) |
Sep 15, 2005 | 81.20 | 81.20 | 80.90 | 81.20 | 3,644 | -0.40(-0.49%) |
Sep 14, 2005 | 81.60 | 82.25 | 81.20 | 81.60 | 3,531 | +0.50(+0.62%) |
Sep 13, 2005 | 81.10 | 81.40 | 81.00 | 81.10 | 1,523 | -2.25(-2.70%) |
Sep 12, 2005 | 83.35 | 83.45 | 83.15 | 83.35 | 1,598 | -0.60(-0.71%) |
Sep 09, 2005 | 83.95 | 83.95 | 83.40 | 83.95 | 6,331 | +1.20(+1.45%) |
Sep 08, 2005 | 82.75 | 83.05 | 82.75 | 82.75 | 3,085 | -0.10(-0.12%) |
Sep 07, 2005 | 82.85 | 82.85 | 82.65 | 82.85 | 1,301 | +0.60(+0.73%) |
Sep 06, 2005 | 82.25 | 82.25 | 81.75 | 82.25 | 6,090 | +0.95(+1.17%) |
Sep 02, 2005 | 81.30 | 81.30 | 80.65 | 81.30 | 6,620 | -0.20(-0.25%) |