Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 57.76 | 58.50 | 57.71 | 58.29 | 235,664 | -0.07(-0.12%) |
Nov 29, 2005 | 57.79 | 58.46 | 57.62 | 58.36 | 97,989 | +0.81(+1.41%) |
Nov 28, 2005 | 57.94 | 58.21 | 56.49 | 57.55 | 226,666 | -0.35(-0.60%) |
Nov 25, 2005 | 58.00 | 58.40 | 57.33 | 57.90 | 36,952 | +0.21(+0.36%) |
Nov 23, 2005 | 57.39 | 58.42 | 56.18 | 57.69 | 193,033 | +0.21(+0.37%) |
Nov 22, 2005 | 58.50 | 58.50 | 57.00 | 57.48 | 150,221 | -0.05(-0.09%) |
Nov 21, 2005 | 56.68 | 57.53 | 55.57 | 57.53 | 157,103 | +1.03(+1.82%) |
Nov 18, 2005 | 55.36 | 56.50 | 54.95 | 56.50 | 332,713 | +1.30(+2.36%) |
Nov 17, 2005 | 52.15 | 55.30 | 52.15 | 55.20 | 234,629 | +3.24(+6.24%) |
Nov 16, 2005 | 52.25 | 52.62 | 51.15 | 51.96 | 475,365 | -0.41(-0.78%) |
Nov 15, 2005 | 55.55 | 55.62 | 51.69 | 52.37 | 713,209 | -3.05(-5.50%) |
Nov 14, 2005 | 54.97 | 55.83 | 54.55 | 55.42 | 308,471 | +0.02(+0.04%) |
Nov 11, 2005 | 54.50 | 57.00 | 54.09 | 55.40 | 753,381 | -0.96(-1.70%) |
Nov 10, 2005 | 58.00 | 58.53 | 56.00 | 56.36 | 422,211 | -0.70(-1.23%) |
Nov 09, 2005 | 57.29 | 59.47 | 56.55 | 57.06 | 227,868 | -0.75(-1.30%) |
Nov 08, 2005 | 57.64 | 58.87 | 55.50 | 57.81 | 417,378 | -0.42(-0.72%) |
Nov 07, 2005 | 61.16 | 61.16 | 57.83 | 58.23 | 245,955 | -2.82(-4.62%) |
Nov 04, 2005 | 60.35 | 61.20 | 60.35 | 61.05 | 81,032 | +0.65(+1.08%) |
Nov 03, 2005 | 60.00 | 62.12 | 59.89 | 60.40 | 290,440 | +0.45(+0.75%) |
Nov 02, 2005 | 58.85 | 59.95 | 58.50 | 59.95 | 203,809 | +1.02(+1.73%) |
Nov 01, 2005 | 57.20 | 59.00 | 56.96 | 58.93 | 185,121 | +1.40(+2.43%) |
Oct 31, 2005 | 58.32 | 58.90 | 56.97 | 57.53 | 253,167 | -0.41(-0.71%) |
Oct 28, 2005 | 58.04 | 58.84 | 57.76 | 57.94 | 105,685 | -0.91(-1.55%) |
Oct 27, 2005 | 58.94 | 59.76 | 57.25 | 58.85 | 146,269 | -0.32(-0.54%) |
Oct 26, 2005 | 60.60 | 60.60 | 59.14 | 59.17 | 90,804 | -1.33(-2.20%) |
Oct 25, 2005 | 61.06 | 61.23 | 59.93 | 60.50 | 38,146 | -0.75(-1.22%) |
Oct 24, 2005 | 59.03 | 61.95 | 58.62 | 61.25 | 116,003 | +2.38(+4.04%) |
Oct 21, 2005 | 58.22 | 59.46 | 58.22 | 58.87 | 48,578 | +0.88(+1.52%) |
Oct 20, 2005 | 58.44 | 59.33 | 57.39 | 57.99 | 71,158 | -0.59(-1.01%) |
Oct 19, 2005 | 58.22 | 58.90 | 57.90 | 58.58 | 156,105 | +0.08(+0.14%) |
Oct 18, 2005 | 60.00 | 60.49 | 58.50 | 58.50 | 138,839 | -2.00(-3.31%) |
Oct 17, 2005 | 59.59 | 60.82 | 59.59 | 60.50 | 118,515 | +0.84(+1.41%) |
Oct 14, 2005 | 59.25 | 60.65 | 59.25 | 59.66 | 75,717 | +0.07(+0.12%) |
Oct 13, 2005 | 57.26 | 59.99 | 57.26 | 59.59 | 190,088 | +2.10(+3.65%) |
Oct 12, 2005 | 58.48 | 58.77 | 55.98 | 57.49 | 218,851 | -1.31(-2.23%) |
Oct 11, 2005 | 62.17 | 62.49 | 58.10 | 58.80 | 348,360 | -3.20(-5.16%) |
Oct 10, 2005 | 63.49 | 63.49 | 61.20 | 62.00 | 122,230 | -1.15(-1.82%) |
Oct 07, 2005 | 62.50 | 63.49 | 62.20 | 63.15 | 61,595 | +1.14(+1.84%) |
Oct 06, 2005 | 61.70 | 62.14 | 61.00 | 62.01 | 103,281 | -0.03(-0.05%) |
Oct 05, 2005 | 64.71 | 65.59 | 61.43 | 62.04 | 122,633 | -1.75(-2.74%) |
Oct 04, 2005 | 64.00 | 66.66 | 63.79 | 63.79 | 225,083 | +0.16(+0.25%) |
Oct 03, 2005 | 64.00 | 64.29 | 62.71 | 63.63 | 117,447 | -0.45(-0.70%) |
Sep 30, 2005 | 65.23 | 65.44 | 63.82 | 64.08 | 143,020 | -0.86(-1.32%) |
Sep 29, 2005 | 65.07 | 65.79 | 63.46 | 64.94 | 176,925 | -0.26(-0.40%) |
Sep 28, 2005 | 66.00 | 66.09 | 65.03 | 65.20 | 287,629 | -1.01(-1.53%) |
Sep 27, 2005 | 66.66 | 66.66 | 65.85 | 66.21 | 337,318 | -0.07(-0.11%) |
Sep 26, 2005 | 62.93 | 66.70 | 62.93 | 66.28 | 324,499 | +3.74(+5.98%) |
Sep 23, 2005 | 62.54 | 64.28 | 59.67 | 62.54 | 129,333 | +1.35(+2.21%) |
Sep 22, 2005 | 61.19 | 62.65 | 60.95 | 61.19 | 147,976 | -0.97(-1.56%) |
Sep 21, 2005 | 64.03 | 64.03 | 62.00 | 62.16 | 83,362 | -1.88(-2.94%) |
Sep 20, 2005 | 63.68 | 64.97 | 63.00 | 64.04 | 178,077 | +1.03(+1.63%) |
Sep 19, 2005 | 62.32 | 63.68 | 62.32 | 63.01 | 129,512 | +0.38(+0.61%) |
Sep 16, 2005 | 62.00 | 63.39 | 62.00 | 62.63 | 82,054 | +0.69(+1.11%) |
Sep 15, 2005 | 61.40 | 62.74 | 61.30 | 61.94 | 254,761 | +0.54(+0.88%) |
Sep 14, 2005 | 62.50 | 64.20 | 60.33 | 61.40 | 352,500 | -1.71(-2.71%) |
Sep 13, 2005 | 61.34 | 63.20 | 61.30 | 63.11 | 295,719 | +1.47(+2.38%) |
Sep 12, 2005 | 60.77 | 62.24 | 60.30 | 61.64 | 516,483 | +1.73(+2.89%) |
Sep 09, 2005 | 60.18 | 60.50 | 59.74 | 59.91 | 156,689 | -0.28(-0.47%) |
Sep 08, 2005 | 59.61 | 60.19 | 59.14 | 60.19 | 97,494 | +0.72(+1.21%) |
Sep 07, 2005 | 57.39 | 60.20 | 57.00 | 59.47 | 241,837 | +1.97(+3.43%) |
Sep 06, 2005 | 56.53 | 57.75 | 56.53 | 57.50 | 119,168 | +1.00(+1.77%) |
Sep 02, 2005 | 57.18 | 57.27 | 56.50 | 56.50 | 22,692 | -0.76(-1.33%) |