Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 65.46 | 65.51 | 64.11 | 64.34 | 319,088 | -0.72(-1.10%) |
Nov 29, 2005 | 65.12 | 66.47 | 64.72 | 65.06 | 384,000 | +0.03(+0.04%) |
Nov 28, 2005 | 66.75 | 66.86 | 64.98 | 65.03 | 407,529 | -1.71(-2.56%) |
Nov 25, 2005 | 66.85 | 66.86 | 66.47 | 66.74 | 97,625 | +0.28(+0.42%) |
Nov 23, 2005 | 66.47 | 67.09 | 66.01 | 66.45 | 347,467 | +0.16(+0.23%) |
Nov 22, 2005 | 65.02 | 66.37 | 64.84 | 66.30 | 485,237 | +1.46(+2.26%) |
Nov 21, 2005 | 64.04 | 65.01 | 63.77 | 64.84 | 387,818 | +0.80(+1.26%) |
Nov 18, 2005 | 64.04 | 64.20 | 63.47 | 64.03 | 477,497 | +0.03(+0.05%) |
Nov 17, 2005 | 61.86 | 64.02 | 61.79 | 64.00 | 529,612 | +1.70(+2.72%) |
Nov 16, 2005 | 62.50 | 62.94 | 61.76 | 62.31 | 473,782 | -0.19(-0.31%) |
Nov 15, 2005 | 63.47 | 63.65 | 62.33 | 62.50 | 705,049 | -1.15(-1.81%) |
Nov 14, 2005 | 64.54 | 64.88 | 63.50 | 63.65 | 404,433 | -0.66(-1.02%) |
Nov 11, 2005 | 63.23 | 64.32 | 62.99 | 64.31 | 425,176 | +1.08(+1.70%) |
Nov 10, 2005 | 62.50 | 63.32 | 61.72 | 63.24 | 547,672 | +0.70(+1.12%) |
Nov 09, 2005 | 62.60 | 63.17 | 61.53 | 62.54 | 787,194 | -0.03(-0.05%) |
Nov 08, 2005 | 63.05 | 63.96 | 62.50 | 62.57 | 1,237,964 | -3.19(-4.85%) |
Nov 07, 2005 | 63.96 | 65.76 | 63.77 | 65.76 | 616,711 | +1.80(+2.82%) |
Nov 04, 2005 | 64.29 | 64.35 | 63.34 | 63.95 | 599,890 | -0.31(-0.48%) |
Nov 03, 2005 | 65.14 | 66.19 | 64.06 | 64.26 | 757,680 | -0.56(-0.87%) |
Nov 02, 2005 | 64.05 | 65.68 | 63.85 | 64.83 | 1,125,787 | +1.27(+2.00%) |
Nov 01, 2005 | 63.90 | 63.91 | 62.73 | 63.56 | 1,023,415 | -0.35(-0.55%) |
Oct 31, 2005 | 62.38 | 64.49 | 62.35 | 63.91 | 1,113,300 | +1.52(+2.44%) |
Oct 28, 2005 | 60.42 | 62.43 | 60.41 | 62.38 | 941,269 | +1.97(+3.26%) |
Oct 27, 2005 | 62.02 | 62.11 | 60.13 | 60.42 | 1,061,185 | -1.20(-1.95%) |
Oct 26, 2005 | 59.71 | 62.38 | 58.94 | 61.62 | 2,101,319 | +1.91(+3.20%) |
Oct 25, 2005 | 57.66 | 59.87 | 57.27 | 59.71 | 2,306,373 | -0.07(-0.11%) |
Oct 24, 2005 | 58.78 | 60.17 | 58.73 | 59.78 | 584,926 | +1.09(+1.85%) |
Oct 21, 2005 | 58.53 | 58.91 | 58.04 | 58.69 | 658,816 | +0.65(+1.12%) |
Oct 20, 2005 | 58.23 | 58.37 | 57.46 | 58.04 | 700,714 | -0.11(-0.18%) |
Oct 19, 2005 | 57.66 | 58.53 | 56.69 | 58.15 | 1,253,031 | +0.12(+0.20%) |
Oct 18, 2005 | 58.96 | 59.05 | 57.67 | 58.03 | 704,017 | -1.08(-1.82%) |
Oct 17, 2005 | 59.65 | 60.56 | 58.72 | 59.11 | 783,995 | -0.62(-1.04%) |
Oct 14, 2005 | 58.63 | 60.08 | 58.48 | 59.73 | 797,721 | +1.40(+2.39%) |
Oct 13, 2005 | 58.17 | 58.44 | 57.58 | 58.33 | 682,036 | +0.02(+0.03%) |
Oct 12, 2005 | 58.93 | 59.43 | 57.70 | 58.31 | 836,729 | -0.78(-1.31%) |
Oct 11, 2005 | 58.93 | 59.65 | 58.45 | 59.09 | 1,138,068 | +0.37(+0.63%) |
Oct 10, 2005 | 58.33 | 58.78 | 58.14 | 58.72 | 916,295 | +0.44(+0.75%) |
Oct 07, 2005 | 58.24 | 58.89 | 57.98 | 58.29 | 924,757 | +0.05(+0.08%) |
Oct 06, 2005 | 58.35 | 58.98 | 57.33 | 58.24 | 1,197,200 | -0.15(-0.25%) |
Oct 05, 2005 | 58.72 | 59.35 | 57.76 | 58.38 | 753,758 | -0.49(-0.84%) |
Oct 04, 2005 | 59.58 | 59.59 | 58.83 | 58.88 | 471,099 | -1.12(-1.87%) |
Oct 03, 2005 | 59.84 | 60.27 | 58.63 | 60.00 | 623,729 | -0.51(-0.85%) |
Sep 30, 2005 | 59.93 | 60.93 | 59.74 | 60.51 | 715,472 | +0.58(+0.97%) |
Sep 29, 2005 | 58.09 | 59.93 | 57.94 | 59.93 | 965,108 | +1.38(+2.35%) |
Sep 28, 2005 | 60.42 | 60.42 | 58.36 | 58.56 | 1,070,267 | -1.86(-3.08%) |
Sep 27, 2005 | 61.21 | 61.80 | 60.32 | 60.42 | 677,804 | -0.64(-1.05%) |
Sep 26, 2005 | 61.48 | 62.63 | 60.93 | 61.06 | 656,236 | -0.29(-0.47%) |
Sep 23, 2005 | 61.35 | 62.21 | 60.98 | 61.35 | 926,202 | -0.67(-1.08%) |
Sep 22, 2005 | 59.21 | 62.09 | 59.16 | 62.02 | 1,276,869 | +1.91(+3.18%) |
Sep 21, 2005 | 62.83 | 62.83 | 59.67 | 60.11 | 1,504,421 | -2.72(-4.33%) |
Sep 20, 2005 | 62.89 | 63.95 | 62.60 | 62.83 | 1,119,079 | -0.10(-0.15%) |
Sep 19, 2005 | 64.31 | 64.31 | 62.65 | 62.93 | 1,190,699 | -1.65(-2.55%) |
Sep 16, 2005 | 66.38 | 66.42 | 64.43 | 64.57 | 851,384 | -1.32(-2.00%) |
Sep 15, 2005 | 65.55 | 66.62 | 65.00 | 65.89 | 568,931 | +0.16(+0.25%) |
Sep 14, 2005 | 68.52 | 68.52 | 65.62 | 65.73 | 1,815,666 | -2.79(-4.07%) |
Sep 13, 2005 | 69.71 | 69.72 | 68.31 | 68.52 | 534,256 | -0.86(-1.24%) |
Sep 12, 2005 | 68.75 | 69.64 | 68.75 | 69.38 | 397,622 | +0.36(+0.52%) |
Sep 09, 2005 | 69.01 | 69.52 | 68.56 | 69.02 | 743,335 | +0.01(+0.01%) |
Sep 08, 2005 | 69.52 | 69.78 | 68.45 | 69.01 | 641,788 | -1.44(-2.05%) |
Sep 07, 2005 | 70.36 | 71.04 | 69.14 | 70.46 | 709,280 | +0.10(+0.14%) |
Sep 06, 2005 | 68.51 | 70.41 | 68.37 | 70.36 | 1,218,975 | +3.21(+4.78%) |
Sep 02, 2005 | 69.58 | 69.58 | 66.62 | 67.15 | 2,362,307 | -2.62(-3.75%) |