Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 64.35 | 64.53 | 64.27 | 64.29 | 83,479 | -0.17(-0.26%) |
Nov 29, 2005 | 64.72 | 64.74 | 64.35 | 64.46 | 160,099 | -0.25(-0.39%) |
Nov 28, 2005 | 64.55 | 64.77 | 64.47 | 64.71 | 2,828,421 | +0.22(+0.33%) |
Nov 25, 2005 | 64.36 | 64.56 | 64.36 | 64.50 | 45,336 | +0.08(+0.13%) |
Nov 23, 2005 | 64.58 | 64.58 | 64.32 | 64.41 | 795,979 | -0.06(-0.09%) |
Nov 22, 2005 | 64.38 | 64.50 | 64.25 | 64.47 | 304,473 | +0.12(+0.19%) |
Nov 21, 2005 | 64.29 | 64.44 | 64.20 | 64.35 | 245,753 | +0.21(+0.33%) |
Nov 18, 2005 | 64.19 | 64.26 | 64.03 | 64.14 | 167,627 | -0.13(-0.20%) |
Nov 17, 2005 | 64.01 | 64.38 | 64.01 | 64.27 | 150,229 | +0.11(+0.17%) |
Nov 16, 2005 | 63.94 | 64.24 | 63.94 | 64.16 | 130,990 | +0.27(+0.42%) |
Nov 15, 2005 | 63.79 | 63.98 | 63.67 | 63.89 | 186,197 | +0.17(+0.26%) |
Nov 14, 2005 | 64.01 | 64.03 | 63.61 | 63.73 | 176,494 | -0.32(-0.50%) |
Nov 11, 2005 | 63.75 | 64.07 | 63.75 | 64.05 | 154,745 | +0.05(+0.08%) |
Nov 10, 2005 | 63.77 | 64.00 | 63.70 | 64.00 | 120,283 | +0.33(+0.53%) |
Nov 09, 2005 | 63.92 | 63.92 | 63.41 | 63.66 | 275,866 | -0.34(-0.53%) |
Nov 08, 2005 | 63.79 | 64.04 | 63.78 | 64.00 | 248,597 | +0.38(+0.60%) |
Nov 07, 2005 | 63.70 | 63.73 | 63.58 | 63.62 | 129,150 | +0.07(+0.10%) |
Nov 04, 2005 | 63.52 | 63.67 | 63.41 | 63.55 | 128,648 | +0.05(+0.08%) |
Nov 03, 2005 | 63.80 | 63.82 | 63.49 | 63.51 | 209,116 | -0.22(-0.35%) |
Nov 02, 2005 | 63.85 | 63.97 | 63.73 | 63.73 | 174,151 | -0.13(-0.20%) |
Nov 01, 2005 | 63.96 | 64.02 | 63.75 | 63.85 | 121,454 | -0.27(-0.42%) |
Oct 31, 2005 | 64.16 | 64.25 | 64.05 | 64.12 | 146,046 | -0.02(-0.03%) |
Oct 28, 2005 | 64.29 | 64.29 | 63.94 | 64.14 | 141,864 | +0.00(+0.00%) |
Oct 27, 2005 | 64.09 | 64.24 | 63.98 | 64.14 | 94,855 | +0.05(+0.07%) |
Oct 26, 2005 | 64.05 | 64.17 | 63.98 | 64.09 | 6,217,776 | -0.19(-0.30%) |
Oct 25, 2005 | 64.32 | 64.74 | 64.20 | 64.28 | 185,360 | -0.32(-0.49%) |
Oct 24, 2005 | 64.93 | 64.95 | 64.56 | 64.60 | 229,191 | -0.19(-0.29%) |
Oct 21, 2005 | 64.77 | 64.95 | 64.62 | 64.78 | 94,687 | +0.28(+0.44%) |
Oct 20, 2005 | 64.47 | 64.59 | 64.41 | 64.50 | 97,364 | -0.16(-0.25%) |
Oct 19, 2005 | 64.62 | 64.75 | 64.59 | 64.67 | 140,526 | +0.07(+0.10%) |
Oct 18, 2005 | 64.50 | 64.62 | 64.50 | 64.60 | 111,249 | +0.08(+0.13%) |
Oct 17, 2005 | 64.26 | 64.64 | 64.26 | 64.52 | 116,435 | +0.09(+0.14%) |
Oct 14, 2005 | 64.65 | 64.65 | 64.30 | 64.43 | 127,477 | -0.13(-0.20%) |
Oct 13, 2005 | 64.57 | 64.64 | 64.38 | 64.56 | 118,945 | -0.11(-0.17%) |
Oct 12, 2005 | 64.89 | 64.89 | 64.58 | 64.67 | 341,444 | -0.27(-0.42%) |
Oct 11, 2005 | 65.09 | 65.09 | 64.90 | 64.94 | 122,960 | -0.11(-0.17%) |
Oct 10, 2005 | 65.09 | 65.20 | 64.84 | 65.05 | 86,323 | -0.04(-0.06%) |
Oct 07, 2005 | 64.90 | 65.15 | 64.86 | 65.09 | 85,486 | +0.11(+0.17%) |
Oct 06, 2005 | 65.11 | 65.19 | 64.93 | 64.98 | 126,306 | -0.14(-0.22%) |
Oct 05, 2005 | 65.01 | 65.17 | 64.99 | 65.13 | 82,140 | +0.09(+0.14%) |
Oct 04, 2005 | 65.10 | 65.17 | 64.92 | 65.04 | 135,507 | +0.08(+0.13%) |
Oct 03, 2005 | 65.27 | 65.27 | 64.89 | 64.95 | 244,247 | -0.46(-0.70%) |
Sep 30, 2005 | 65.50 | 65.66 | 65.38 | 65.41 | 243,578 | -0.22(-0.34%) |
Sep 29, 2005 | 65.65 | 65.69 | 65.55 | 65.63 | 175,824 | -0.02(-0.04%) |
Sep 28, 2005 | 65.50 | 65.72 | 65.47 | 65.66 | 142,868 | +0.14(+0.21%) |
Sep 27, 2005 | 65.47 | 65.68 | 65.33 | 65.52 | 230,195 | +0.06(+0.09%) |
Sep 26, 2005 | 65.45 | 65.58 | 65.39 | 65.46 | 160,266 | -0.21(-0.32%) |
Sep 23, 2005 | 65.67 | 65.78 | 65.60 | 65.67 | 77,791 | -0.19(-0.29%) |
Sep 22, 2005 | 65.99 | 66.00 | 65.73 | 65.86 | 189,710 | -0.04(-0.05%) |
Sep 21, 2005 | 65.75 | 65.97 | 65.43 | 65.90 | 171,475 | +0.29(+0.45%) |
Sep 20, 2005 | 65.68 | 65.73 | 65.24 | 65.60 | 181,512 | -0.10(-0.15%) |
Sep 19, 2005 | 65.57 | 65.73 | 65.50 | 65.71 | 147,385 | +0.16(+0.25%) |
Sep 16, 2005 | 65.71 | 65.72 | 65.47 | 65.54 | 140,358 | -0.24(-0.36%) |
Sep 15, 2005 | 65.78 | 65.78 | 65.78 | 65.78 | 501 | -0.16(-0.24%) |
Sep 14, 2005 | 66.09 | 66.17 | 65.93 | 65.94 | 120,618 | -0.16(-0.24%) |
Sep 13, 2005 | 66.15 | 66.20 | 66.01 | 66.10 | 201,253 | +0.11(+0.17%) |
Sep 12, 2005 | 66.14 | 66.14 | 65.86 | 65.99 | 151,901 | -0.17(-0.25%) |
Sep 09, 2005 | 66.13 | 66.27 | 66.04 | 66.15 | 200,249 | +0.03(+0.05%) |
Sep 08, 2005 | 66.28 | 66.28 | 66.06 | 66.12 | 336,927 | +0.02(+0.03%) |
Sep 07, 2005 | 66.28 | 66.29 | 65.96 | 66.11 | 176,159 | -0.24(-0.36%) |
Sep 06, 2005 | 66.23 | 66.52 | 66.23 | 66.34 | 121,621 | -0.14(-0.21%) |
Sep 02, 2005 | 66.32 | 66.58 | 66.31 | 66.48 | 85,821 | +0.02(+0.03%) |