Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 63.91 | 63.99 | 62.92 | 63.02 | 303,666 | -0.43(-0.67%) |
Nov 29, 2005 | 63.41 | 63.86 | 63.34 | 63.44 | 219,807 | +0.27(+0.43%) |
Nov 28, 2005 | 63.75 | 63.75 | 63.15 | 63.17 | 201,343 | -0.48(-0.76%) |
Nov 25, 2005 | 63.55 | 63.92 | 63.42 | 63.66 | 103,147 | +0.06(+0.09%) |
Nov 23, 2005 | 63.58 | 63.96 | 63.21 | 63.60 | 224,139 | +0.02(+0.03%) |
Nov 22, 2005 | 63.77 | 63.92 | 63.51 | 63.58 | 451,373 | -0.21(-0.33%) |
Nov 21, 2005 | 63.89 | 63.89 | 63.02 | 63.79 | 380,407 | +0.19(+0.30%) |
Nov 18, 2005 | 62.98 | 63.73 | 62.84 | 63.60 | 529,662 | +0.63(+1.00%) |
Nov 17, 2005 | 62.10 | 63.00 | 62.05 | 62.97 | 196,392 | +1.02(+1.64%) |
Nov 16, 2005 | 62.32 | 62.36 | 61.78 | 61.95 | 150,182 | -0.47(-0.75%) |
Nov 15, 2005 | 62.24 | 62.77 | 62.14 | 62.42 | 162,973 | -0.52(-0.83%) |
Nov 14, 2005 | 62.59 | 62.97 | 62.11 | 62.94 | 128,109 | +0.30(+0.48%) |
Nov 11, 2005 | 62.15 | 62.65 | 61.99 | 62.64 | 107,067 | +0.48(+0.78%) |
Nov 10, 2005 | 62.14 | 62.63 | 61.67 | 62.15 | 303,872 | +0.11(+0.17%) |
Nov 09, 2005 | 62.20 | 62.49 | 61.82 | 62.05 | 360,191 | -0.24(-0.39%) |
Nov 08, 2005 | 62.58 | 62.60 | 61.95 | 62.29 | 131,925 | -0.34(-0.54%) |
Nov 07, 2005 | 62.43 | 62.82 | 62.34 | 62.63 | 88,809 | +0.21(+0.34%) |
Nov 04, 2005 | 62.43 | 62.45 | 61.78 | 62.42 | 286,543 | -0.48(-0.76%) |
Nov 03, 2005 | 62.52 | 63.01 | 62.52 | 62.89 | 212,174 | +0.47(+0.75%) |
Nov 02, 2005 | 61.55 | 62.65 | 61.49 | 62.43 | 166,273 | +0.73(+1.18%) |
Nov 01, 2005 | 61.15 | 61.76 | 61.07 | 61.70 | 246,419 | +0.31(+0.51%) |
Oct 31, 2005 | 60.94 | 61.69 | 60.58 | 61.39 | 341,005 | +0.36(+0.59%) |
Oct 28, 2005 | 60.40 | 61.19 | 59.84 | 61.03 | 514,499 | +0.63(+1.04%) |
Oct 27, 2005 | 61.39 | 61.39 | 60.01 | 60.40 | 641,061 | -1.14(-1.86%) |
Oct 26, 2005 | 61.54 | 64.00 | 60.93 | 61.54 | 952,257 | -3.34(-5.15%) |
Oct 25, 2005 | 64.12 | 64.89 | 63.55 | 64.89 | 217,744 | +0.77(+1.19%) |
Oct 24, 2005 | 64.50 | 65.36 | 63.80 | 64.12 | 330,278 | -0.38(-0.59%) |
Oct 21, 2005 | 63.99 | 64.79 | 63.72 | 64.50 | 220,941 | -0.16(-0.24%) |
Oct 20, 2005 | 64.66 | 64.70 | 64.23 | 64.66 | 362,047 | -0.08(-0.12%) |
Oct 19, 2005 | 63.85 | 64.73 | 63.74 | 64.73 | 179,786 | +0.96(+1.51%) |
Oct 18, 2005 | 63.48 | 64.00 | 63.46 | 63.77 | 286,234 | +0.25(+0.40%) |
Oct 17, 2005 | 63.53 | 63.64 | 63.05 | 63.52 | 196,083 | -0.01(-0.02%) |
Oct 14, 2005 | 63.14 | 63.53 | 62.87 | 63.53 | 177,207 | +0.40(+0.63%) |
Oct 13, 2005 | 63.07 | 63.47 | 62.76 | 63.13 | 169,161 | +0.06(+0.09%) |
Oct 12, 2005 | 63.75 | 64.23 | 63.03 | 63.07 | 280,251 | -0.44(-0.69%) |
Oct 11, 2005 | 64.21 | 64.31 | 63.23 | 63.51 | 400,934 | -0.50(-0.79%) |
Oct 10, 2005 | 62.74 | 64.37 | 62.74 | 64.02 | 319,035 | +1.47(+2.36%) |
Oct 07, 2005 | 62.77 | 62.82 | 62.45 | 62.54 | 251,886 | +0.01(+0.02%) |
Oct 06, 2005 | 62.77 | 63.28 | 61.92 | 62.53 | 286,853 | -0.24(-0.39%) |
Oct 05, 2005 | 63.18 | 63.47 | 62.68 | 62.77 | 258,281 | -0.65(-1.02%) |
Oct 04, 2005 | 64.71 | 64.93 | 63.35 | 63.42 | 158,331 | -1.23(-1.90%) |
Oct 03, 2005 | 63.79 | 64.66 | 63.48 | 64.66 | 241,880 | +0.80(+1.24%) |
Sep 30, 2005 | 63.30 | 63.97 | 63.02 | 63.86 | 171,843 | +0.57(+0.90%) |
Sep 29, 2005 | 62.43 | 63.35 | 62.20 | 63.29 | 176,382 | +0.96(+1.54%) |
Sep 28, 2005 | 62.43 | 62.57 | 61.79 | 62.33 | 244,150 | -0.09(-0.14%) |
Sep 27, 2005 | 62.43 | 62.82 | 62.23 | 62.42 | 296,652 | -0.01(-0.02%) |
Sep 26, 2005 | 62.39 | 62.63 | 62.01 | 62.43 | 395,673 | -0.17(-0.28%) |
Sep 23, 2005 | 62.82 | 62.89 | 62.55 | 62.60 | 325,430 | -0.24(-0.39%) |
Sep 22, 2005 | 62.77 | 62.99 | 62.53 | 62.84 | 562,463 | +0.03(+0.05%) |
Sep 21, 2005 | 62.73 | 63.06 | 62.64 | 62.81 | 437,035 | -0.02(-0.03%) |
Sep 20, 2005 | 63.59 | 64.04 | 62.64 | 62.83 | 315,631 | -0.67(-1.05%) |
Sep 19, 2005 | 63.34 | 63.68 | 63.29 | 63.50 | 296,342 | +0.17(+0.28%) |
Sep 16, 2005 | 63.03 | 63.50 | 63.03 | 63.33 | 268,080 | +0.30(+0.48%) |
Sep 15, 2005 | 62.32 | 63.03 | 62.32 | 63.03 | 213,102 | +0.80(+1.29%) |
Sep 14, 2005 | 62.40 | 62.81 | 62.15 | 62.22 | 281,695 | -0.17(-0.28%) |
Sep 13, 2005 | 62.43 | 62.67 | 62.19 | 62.40 | 249,410 | -0.18(-0.29%) |
Sep 12, 2005 | 62.58 | 62.78 | 62.44 | 62.58 | 277,776 | +0.03(+0.05%) |
Sep 09, 2005 | 62.45 | 62.90 | 62.45 | 62.55 | 272,618 | +0.03(+0.05%) |
Sep 08, 2005 | 61.03 | 62.78 | 61.03 | 62.52 | 442,502 | +1.45(+2.38%) |
Sep 07, 2005 | 62.10 | 62.24 | 61.07 | 61.07 | 377,313 | -1.12(-1.81%) |
Sep 06, 2005 | 61.38 | 62.41 | 61.38 | 62.19 | 215,371 | +0.48(+0.79%) |
Sep 02, 2005 | 61.82 | 62.44 | 61.67 | 61.71 | 253,845 | -0.16(-0.25%) |