Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 69.40 | 69.50 | 68.90 | 69.40 | 34,057 | +0.95(+1.39%) |
Nov 29, 2005 | 68.45 | 68.45 | 68.45 | 68.45 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 68.45 | 68.85 | 68.25 | 68.45 | 17,740 | -0.40(-0.58%) |
Nov 25, 2005 | 68.85 | 69.15 | 68.60 | 68.85 | 4,487 | +0.40(+0.58%) |
Nov 23, 2005 | 68.45 | 68.50 | 67.80 | 68.45 | 14,521 | -0.05(-0.07%) |
Nov 22, 2005 | 68.50 | 68.50 | 67.25 | 68.50 | 19,025 | +1.15(+1.71%) |
Nov 21, 2005 | 67.35 | 67.35 | 66.80 | 67.35 | 28,404 | +0.70(+1.05%) |
Nov 18, 2005 | 66.65 | 66.70 | 66.05 | 66.65 | 17,146 | -0.35(-0.52%) |
Nov 17, 2005 | 67.00 | 67.00 | 66.55 | 67.00 | 12,897 | +0.65(+0.98%) |
Nov 16, 2005 | 66.35 | 66.35 | 65.80 | 66.35 | 11,637 | -1.50(-2.21%) |
Nov 15, 2005 | 67.85 | 67.90 | 67.05 | 67.85 | 15,141 | +1.35(+2.03%) |
Nov 14, 2005 | 66.50 | 66.90 | 66.20 | 66.50 | 16,455 | +0.25(+0.38%) |
Nov 11, 2005 | 66.25 | 66.25 | 65.85 | 66.25 | 10,157 | +0.10(+0.15%) |
Nov 10, 2005 | 66.15 | 66.15 | 65.10 | 66.15 | 14,467 | +0.45(+0.68%) |
Nov 09, 2005 | 65.70 | 65.75 | 65.10 | 65.70 | 56,889 | -0.70(-1.05%) |
Nov 08, 2005 | 67.95 | 68.00 | 65.40 | 66.40 | 46,830 | -1.55(-2.28%) |
Nov 07, 2005 | 67.95 | 67.95 | 67.45 | 67.95 | 12,735 | +1.45(+2.18%) |
Nov 04, 2005 | 66.50 | 66.90 | 64.75 | 66.50 | 16,039 | +1.25(+1.92%) |
Nov 03, 2005 | 65.25 | 65.60 | 65.25 | 65.25 | 21,547 | +0.10(+0.15%) |
Nov 02, 2005 | 65.15 | 65.15 | 63.25 | 65.15 | 17,512 | +1.00(+1.56%) |
Nov 01, 2005 | 64.15 | 64.20 | 63.70 | 64.15 | 10,287 | +0.20(+0.31%) |
Oct 31, 2005 | 63.70 | 64.20 | 63.60 | 63.95 | 13,091 | +0.25(+0.39%) |
Oct 28, 2005 | 63.70 | 63.70 | 62.35 | 63.70 | 19,302 | +1.00(+1.59%) |
Oct 27, 2005 | 62.70 | 62.70 | 62.15 | 62.70 | 8,076 | +0.05(+0.08%) |
Oct 26, 2005 | 62.65 | 63.35 | 62.25 | 62.65 | 11,003 | -0.40(-0.63%) |
Oct 25, 2005 | 63.05 | 63.85 | 63.00 | 63.05 | 10,567 | -0.50(-0.79%) |
Oct 24, 2005 | 63.55 | 63.55 | 62.45 | 63.55 | 15,357 | +1.75(+2.83%) |
Oct 21, 2005 | 61.80 | 62.35 | 61.30 | 61.80 | 17,194 | -0.02(-0.03%) |
Oct 20, 2005 | 61.82 | 62.25 | 61.40 | 61.82 | 25,276 | +0.12(+0.19%) |
Oct 19, 2005 | 61.70 | 62.00 | 61.00 | 61.70 | 61,305 | -0.05(-0.08%) |
Oct 18, 2005 | 61.75 | 61.95 | 61.30 | 61.75 | 19,329 | -0.80(-1.28%) |
Oct 17, 2005 | 62.55 | 63.00 | 62.30 | 62.55 | 11,975 | -0.70(-1.11%) |
Oct 14, 2005 | 63.25 | 63.25 | 62.25 | 63.25 | 12,088 | +1.15(+1.85%) |
Oct 13, 2005 | 63.25 | 62.30 | 61.70 | 62.10 | 10,049 | -1.15(-1.82%) |
Oct 12, 2005 | 63.25 | 64.10 | 63.05 | 63.25 | 18,532 | -0.75(-1.17%) |
Oct 11, 2005 | 64.00 | 64.15 | 63.80 | 64.00 | 9,281 | +0.05(+0.08%) |
Oct 10, 2005 | 65.25 | 65.00 | 63.95 | 63.95 | 25,160 | -1.30(-1.99%) |
Oct 07, 2005 | 65.25 | 65.60 | 64.85 | 65.25 | 13,393 | -0.30(-0.46%) |
Oct 06, 2005 | 65.55 | 65.55 | 65.55 | 65.55 | 0 | -0.95(-1.43%) |
Oct 05, 2005 | 66.50 | 66.50 | 66.50 | 66.50 | 0 | +0.50(+0.76%) |
Oct 04, 2005 | 66.00 | 66.00 | 66.00 | 66.00 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 66.45 | 65.80 | 66.00 | 27,172 | -0.50(-0.75%) | |
Sep 30, 2005 | 66.70 | 66.00 | 66.50 | 17,424 | -0.25(-0.37%) | |
Sep 29, 2005 | 66.75 | 65.80 | 66.75 | 20,796 | +0.20(+0.30%) | |
Sep 28, 2005 | 66.55 | 66.55 | 66.05 | 66.55 | 14,079 | -0.10(-0.15%) |
Sep 27, 2005 | 66.65 | 66.65 | 65.95 | 66.65 | 21,079 | -0.15(-0.22%) |
Sep 26, 2005 | 66.80 | 66.95 | 66.30 | 66.80 | 15,750 | +1.05(+1.60%) |
Sep 23, 2005 | 65.75 | 65.75 | 65.10 | 65.75 | 16,390 | -0.25(-0.38%) |
Sep 22, 2005 | 66.00 | 66.10 | 65.60 | 66.00 | 22,946 | -0.80(-1.20%) |
Sep 21, 2005 | 66.80 | 66.80 | 66.80 | 66.80 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 66.80 | 67.05 | 66.35 | 66.80 | 25,998 | -0.70(-1.04%) |
Sep 19, 2005 | 67.50 | 67.60 | 66.95 | 67.50 | 23,976 | -2.20(-3.16%) |
Sep 16, 2005 | 69.70 | 69.70 | 69.00 | 69.70 | 13,624 | +1.70(+2.50%) |
Sep 15, 2005 | 68.00 | 68.00 | 67.45 | 68.00 | 17,514 | +0.30(+0.44%) |
Sep 14, 2005 | 67.70 | 67.90 | 67.45 | 67.70 | 10,945 | -0.20(-0.29%) |
Sep 13, 2005 | 67.90 | 68.30 | 67.55 | 67.90 | 16,124 | -1.45(-2.09%) |
Sep 12, 2005 | 69.35 | 69.35 | 68.75 | 69.35 | 8,785 | -1.20(-1.70%) |
Sep 09, 2005 | 70.55 | 70.75 | 69.95 | 70.55 | 12,992 | -0.15(-0.21%) |
Sep 08, 2005 | 70.70 | 70.75 | 70.15 | 70.70 | 19,118 | -0.55(-0.77%) |
Sep 07, 2005 | 71.25 | 71.25 | 70.80 | 71.25 | 26,196 | -0.35(-0.49%) |
Sep 06, 2005 | 71.60 | 71.80 | 71.35 | 71.60 | 20,663 | +2.90(+4.22%) |
Sep 02, 2005 | 68.70 | 69.35 | 68.70 | 68.70 | 16,354 | +0.35(+0.51%) |