Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 67.42 | 67.50 | 66.26 | 66.41 | 2,590,985 | -0.60(-0.89%) |
Nov 29, 2005 | 67.16 | 67.71 | 66.94 | 67.01 | 2,498,186 | +0.21(+0.31%) |
Nov 28, 2005 | 67.80 | 68.30 | 66.78 | 66.80 | 3,246,954 | -1.11(-1.64%) |
Nov 25, 2005 | 67.59 | 68.05 | 67.56 | 67.92 | 808,174 | +0.33(+0.48%) |
Nov 23, 2005 | 67.48 | 67.92 | 67.23 | 67.59 | 2,144,125 | +0.12(+0.18%) |
Nov 22, 2005 | 67.06 | 67.72 | 66.37 | 67.47 | 1,814,702 | +0.16(+0.24%) |
Nov 21, 2005 | 67.34 | 67.39 | 66.51 | 67.31 | 2,013,056 | -0.13(-0.19%) |
Nov 18, 2005 | 67.36 | 67.48 | 66.37 | 67.44 | 3,657,795 | +1.31(+1.98%) |
Nov 17, 2005 | 65.37 | 66.17 | 65.57 | 66.13 | 3,009,954 | +0.77(+1.17%) |
Nov 16, 2005 | 64.97 | 65.60 | 64.52 | 65.36 | 6,691,887 | +0.39(+0.60%) |
Nov 15, 2005 | 64.77 | 65.34 | 64.53 | 64.97 | 3,302,608 | +0.27(+0.42%) |
Nov 14, 2005 | 64.63 | 64.85 | 64.01 | 64.69 | 4,390,554 | +0.07(+0.11%) |
Nov 11, 2005 | 65.57 | 65.89 | 64.44 | 64.62 | 5,463,617 | +0.19(+0.30%) |
Nov 10, 2005 | 62.61 | 64.83 | 62.45 | 64.43 | 6,183,495 | +2.02(+3.23%) |
Nov 09, 2005 | 60.37 | 62.60 | 60.37 | 62.42 | 5,000,374 | +2.29(+3.80%) |
Nov 08, 2005 | 61.65 | 61.65 | 59.89 | 60.13 | 4,264,363 | -1.68(-2.72%) |
Nov 07, 2005 | 61.06 | 62.14 | 61.06 | 61.81 | 1,962,530 | +0.83(+1.36%) |
Nov 04, 2005 | 60.89 | 61.17 | 60.63 | 60.98 | 1,930,763 | +0.58(+0.95%) |
Nov 03, 2005 | 60.77 | 61.20 | 59.76 | 60.40 | 3,733,459 | -0.17(-0.28%) |
Nov 02, 2005 | 60.37 | 61.17 | 60.01 | 60.57 | 2,797,468 | -0.03(-0.05%) |
Nov 01, 2005 | 60.89 | 61.23 | 60.34 | 60.60 | 4,223,717 | -0.45(-0.73%) |
Oct 31, 2005 | 60.18 | 61.24 | 60.15 | 61.05 | 2,626,878 | +0.87(+1.45%) |
Oct 28, 2005 | 59.30 | 60.30 | 59.17 | 60.18 | 2,207,033 | +0.88(+1.48%) |
Oct 27, 2005 | 59.82 | 60.04 | 59.18 | 59.30 | 2,226,918 | -0.69(-1.15%) |
Oct 26, 2005 | 59.61 | 60.36 | 59.33 | 59.98 | 2,465,294 | +0.19(+0.32%) |
Oct 25, 2005 | 60.14 | 61.17 | 59.30 | 59.79 | 4,077,015 | -0.90(-1.49%) |
Oct 24, 2005 | 59.53 | 60.78 | 59.50 | 60.70 | 2,803,471 | +1.17(+1.96%) |
Oct 21, 2005 | 58.12 | 60.58 | 57.78 | 59.53 | 6,308,186 | +1.48(+2.55%) |
Oct 20, 2005 | 58.80 | 59.57 | 57.25 | 58.05 | 3,572,750 | -0.76(-1.29%) |
Oct 19, 2005 | 57.68 | 58.81 | 56.89 | 58.81 | 3,349,758 | +1.14(+1.97%) |
Oct 18, 2005 | 58.09 | 58.91 | 57.67 | 57.67 | 2,732,934 | -0.42(-0.72%) |
Oct 17, 2005 | 58.53 | 59.49 | 57.97 | 58.09 | 3,519,472 | -0.26(-0.44%) |
Oct 14, 2005 | 58.67 | 59.01 | 57.59 | 58.35 | 3,247,329 | +0.77(+1.33%) |
Oct 13, 2005 | 57.89 | 58.53 | 57.52 | 57.58 | 5,260,386 | -0.58(-0.99%) |
Oct 12, 2005 | 57.57 | 59.01 | 57.43 | 58.15 | 6,191,124 | -0.58(-0.99%) |
Oct 11, 2005 | 59.73 | 59.97 | 58.56 | 58.74 | 6,301,432 | -1.07(-1.79%) |
Oct 10, 2005 | 60.40 | 60.44 | 59.31 | 59.81 | 5,213,486 | -0.59(-0.98%) |
Oct 07, 2005 | 60.85 | 61.10 | 60.23 | 60.40 | 3,017,959 | -0.42(-0.70%) |
Oct 06, 2005 | 61.85 | 61.86 | 60.24 | 60.82 | 4,553,890 | -0.85(-1.37%) |
Oct 05, 2005 | 62.77 | 62.77 | 61.63 | 61.67 | 3,825,508 | -1.26(-2.01%) |
Oct 04, 2005 | 64.05 | 64.13 | 62.93 | 62.93 | 3,305,109 | -1.11(-1.74%) |
Oct 03, 2005 | 63.49 | 64.23 | 63.41 | 64.05 | 2,601,865 | +0.46(+0.73%) |
Sep 30, 2005 | 63.77 | 63.85 | 63.04 | 63.58 | 3,648,540 | -0.70(-1.09%) |
Sep 29, 2005 | 63.81 | 64.36 | 63.66 | 64.29 | 3,905,049 | +0.32(+0.50%) |
Sep 28, 2005 | 64.39 | 64.60 | 63.76 | 63.97 | 4,241,101 | -0.13(-0.20%) |
Sep 27, 2005 | 64.67 | 64.71 | 63.65 | 64.09 | 2,640,010 | -0.33(-0.51%) |
Sep 26, 2005 | 64.54 | 64.61 | 63.90 | 64.42 | 2,888,516 | +0.57(+0.89%) |
Sep 23, 2005 | 63.90 | 64.05 | 62.78 | 63.85 | 2,164,761 | +0.41(+0.64%) |
Sep 22, 2005 | 63.49 | 63.70 | 62.27 | 63.45 | 3,606,393 | -0.05(-0.08%) |
Sep 21, 2005 | 65.01 | 65.02 | 63.41 | 63.49 | 3,227,819 | -2.02(-3.09%) |
Sep 20, 2005 | 65.78 | 66.09 | 65.05 | 65.52 | 3,074,864 | -0.01(-0.01%) |
Sep 19, 2005 | 65.61 | 65.62 | 64.49 | 65.53 | 2,653,142 | -0.04(-0.06%) |
Sep 16, 2005 | 64.49 | 65.57 | 64.38 | 65.57 | 5,022,511 | +1.38(+2.14%) |
Sep 15, 2005 | 64.55 | 64.60 | 63.99 | 64.19 | 2,917,156 | -0.16(-0.25%) |
Sep 14, 2005 | 64.41 | 64.61 | 64.03 | 64.35 | 2,934,790 | -0.06(-0.09%) |
Sep 13, 2005 | 64.65 | 64.84 | 64.17 | 64.41 | 3,845,768 | -0.13(-0.20%) |
Sep 12, 2005 | 63.45 | 64.55 | 63.45 | 64.53 | 4,235,223 | +1.13(+1.78%) |
Sep 09, 2005 | 63.16 | 63.53 | 63.11 | 63.41 | 2,603,616 | +0.26(+0.41%) |
Sep 08, 2005 | 63.19 | 63.79 | 62.93 | 63.15 | 4,182,945 | -0.38(-0.59%) |
Sep 07, 2005 | 65.18 | 65.57 | 63.29 | 63.53 | 10,057,029 | -0.84(-1.30%) |
Sep 06, 2005 | 64.37 | 65.80 | 64.05 | 64.37 | 4,282,247 | -1.23(-1.88%) |
Sep 02, 2005 | 64.08 | 65.65 | 64.01 | 65.60 | 6,108,081 | +1.53(+2.38%) |