Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 63.95 | 64.02 | 62.96 | 63.05 | 303,492 | -0.43(-0.67%) |
Nov 29, 2005 | 63.45 | 63.90 | 63.37 | 63.48 | 219,681 | +0.27(+0.43%) |
Nov 28, 2005 | 63.79 | 63.79 | 63.19 | 63.21 | 201,228 | -0.48(-0.76%) |
Nov 25, 2005 | 63.59 | 63.95 | 63.46 | 63.69 | 103,088 | +0.06(+0.09%) |
Nov 23, 2005 | 63.62 | 63.99 | 63.25 | 63.63 | 224,011 | +0.02(+0.03%) |
Nov 22, 2005 | 63.81 | 63.95 | 63.55 | 63.62 | 451,115 | -0.21(-0.33%) |
Nov 21, 2005 | 63.93 | 63.93 | 63.05 | 63.83 | 380,190 | +0.19(+0.30%) |
Nov 18, 2005 | 63.01 | 63.77 | 62.88 | 63.63 | 529,359 | +0.63(+1.00%) |
Nov 17, 2005 | 62.13 | 63.03 | 62.08 | 63.00 | 196,280 | +1.02(+1.64%) |
Nov 16, 2005 | 62.35 | 62.39 | 61.81 | 61.99 | 150,096 | -0.47(-0.75%) |
Nov 15, 2005 | 62.28 | 62.81 | 62.18 | 62.45 | 162,879 | -0.52(-0.83%) |
Nov 14, 2005 | 62.63 | 63.00 | 62.15 | 62.98 | 128,035 | +0.30(+0.48%) |
Nov 11, 2005 | 62.19 | 62.68 | 62.02 | 62.67 | 107,005 | +0.48(+0.78%) |
Nov 10, 2005 | 62.18 | 62.66 | 61.70 | 62.19 | 303,698 | +0.11(+0.17%) |
Nov 09, 2005 | 62.24 | 62.53 | 61.86 | 62.08 | 359,985 | -0.24(-0.39%) |
Nov 08, 2005 | 62.62 | 62.64 | 61.99 | 62.33 | 131,850 | -0.34(-0.54%) |
Nov 07, 2005 | 62.46 | 62.86 | 62.37 | 62.66 | 88,759 | +0.21(+0.34%) |
Nov 04, 2005 | 62.47 | 62.49 | 61.81 | 62.45 | 286,379 | -0.48(-0.76%) |
Nov 03, 2005 | 62.56 | 63.04 | 62.56 | 62.93 | 212,053 | +0.47(+0.75%) |
Nov 02, 2005 | 61.59 | 62.68 | 61.53 | 62.46 | 166,178 | +0.73(+1.18%) |
Nov 01, 2005 | 61.18 | 61.79 | 61.10 | 61.73 | 246,278 | +0.31(+0.51%) |
Oct 31, 2005 | 60.98 | 61.73 | 60.62 | 61.42 | 340,810 | +0.36(+0.59%) |
Oct 28, 2005 | 60.43 | 61.23 | 59.87 | 61.06 | 514,205 | +0.63(+1.04%) |
Oct 27, 2005 | 61.42 | 61.42 | 60.05 | 60.43 | 640,695 | -1.14(-1.86%) |
Oct 26, 2005 | 61.58 | 64.03 | 60.97 | 61.58 | 951,713 | -3.35(-5.15%) |
Oct 25, 2005 | 64.16 | 64.92 | 63.59 | 64.92 | 217,619 | +0.77(+1.19%) |
Oct 24, 2005 | 64.54 | 65.40 | 63.84 | 64.16 | 330,089 | -0.38(-0.59%) |
Oct 21, 2005 | 64.02 | 64.83 | 63.76 | 64.54 | 220,815 | -0.16(-0.24%) |
Oct 20, 2005 | 64.70 | 64.74 | 64.27 | 64.69 | 361,840 | -0.08(-0.12%) |
Oct 19, 2005 | 63.89 | 64.77 | 63.78 | 64.77 | 179,683 | +0.96(+1.51%) |
Oct 18, 2005 | 63.52 | 64.03 | 63.50 | 63.81 | 286,070 | +0.25(+0.40%) |
Oct 17, 2005 | 63.57 | 63.67 | 63.08 | 63.56 | 195,971 | -0.01(-0.02%) |
Oct 14, 2005 | 63.18 | 63.57 | 62.91 | 63.57 | 177,106 | +0.40(+0.63%) |
Oct 13, 2005 | 63.11 | 63.51 | 62.80 | 63.17 | 169,065 | +0.06(+0.09%) |
Oct 12, 2005 | 63.79 | 64.27 | 63.06 | 63.11 | 280,091 | -0.44(-0.69%) |
Oct 11, 2005 | 64.25 | 64.34 | 63.27 | 63.55 | 400,705 | -0.50(-0.79%) |
Oct 10, 2005 | 62.77 | 64.41 | 62.77 | 64.05 | 318,852 | +1.47(+2.36%) |
Oct 07, 2005 | 62.81 | 62.86 | 62.49 | 62.58 | 251,742 | +0.01(+0.02%) |
Oct 06, 2005 | 62.81 | 63.31 | 61.96 | 62.57 | 286,689 | -0.24(-0.39%) |
Oct 05, 2005 | 63.22 | 63.51 | 62.71 | 62.81 | 258,133 | -0.65(-1.02%) |
Oct 04, 2005 | 64.75 | 64.96 | 63.38 | 63.46 | 158,240 | -1.23(-1.90%) |
Oct 03, 2005 | 63.83 | 64.69 | 63.52 | 64.69 | 241,742 | +0.80(+1.24%) |
Sep 30, 2005 | 63.33 | 64.00 | 63.05 | 63.90 | 171,745 | +0.57(+0.90%) |
Sep 29, 2005 | 62.46 | 63.38 | 62.24 | 63.32 | 176,281 | +0.96(+1.54%) |
Sep 28, 2005 | 62.46 | 62.61 | 61.82 | 62.36 | 244,010 | -0.09(-0.14%) |
Sep 27, 2005 | 62.47 | 62.86 | 62.27 | 62.45 | 296,482 | -0.01(-0.02%) |
Sep 26, 2005 | 62.42 | 62.66 | 62.04 | 62.46 | 395,447 | -0.17(-0.28%) |
Sep 23, 2005 | 62.86 | 62.93 | 62.59 | 62.64 | 325,244 | -0.24(-0.39%) |
Sep 22, 2005 | 62.81 | 63.02 | 62.57 | 62.88 | 562,141 | +0.03(+0.05%) |
Sep 21, 2005 | 62.76 | 63.09 | 62.67 | 62.85 | 436,786 | -0.02(-0.03%) |
Sep 20, 2005 | 63.62 | 64.08 | 62.67 | 62.87 | 315,450 | -0.67(-1.05%) |
Sep 19, 2005 | 63.37 | 63.71 | 63.32 | 63.54 | 296,173 | +0.17(+0.28%) |
Sep 16, 2005 | 63.06 | 63.54 | 63.06 | 63.36 | 267,927 | +0.30(+0.48%) |
Sep 15, 2005 | 62.35 | 63.06 | 62.35 | 63.06 | 212,980 | +0.81(+1.29%) |
Sep 14, 2005 | 62.43 | 62.85 | 62.19 | 62.26 | 281,534 | -0.17(-0.28%) |
Sep 13, 2005 | 62.47 | 62.70 | 62.23 | 62.43 | 249,268 | -0.18(-0.29%) |
Sep 12, 2005 | 62.62 | 62.82 | 62.48 | 62.62 | 277,617 | +0.03(+0.05%) |
Sep 09, 2005 | 62.49 | 62.94 | 62.49 | 62.59 | 272,462 | +0.03(+0.05%) |
Sep 08, 2005 | 61.06 | 62.82 | 61.06 | 62.56 | 442,249 | +1.46(+2.38%) |
Sep 07, 2005 | 62.13 | 62.28 | 61.10 | 61.10 | 377,097 | -1.13(-1.81%) |
Sep 06, 2005 | 61.41 | 62.44 | 61.41 | 62.23 | 215,248 | +0.48(+0.79%) |
Sep 02, 2005 | 61.86 | 62.48 | 61.70 | 61.74 | 253,700 | -0.16(-0.25%) |