Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 62.01 | 62.06 | 61.38 | 61.62 | 1,102,800 | -0.53(-0.85%) |
Nov 29, 2005 | 62.76 | 62.76 | 62.05 | 62.15 | 1,173,200 | -0.79(-1.26%) |
Nov 25, 2005 | 63.15 | 63.21 | 62.83 | 62.94 | 355,000 | -0.66(-1.04%) |
Nov 23, 2005 | 63.48 | 63.92 | 63.32 | 63.60 | 657,400 | -0.32(-0.50%) |
Nov 22, 2005 | 62.93 | 63.95 | 62.92 | 63.92 | 573,400 | +1.18(+1.88%) |
Nov 21, 2005 | 63.20 | 63.28 | 62.43 | 62.74 | 895,300 | +0.29(+0.46%) |
Nov 18, 2005 | 62.29 | 62.62 | 61.85 | 62.45 | 1,394,800 | +1.16(+1.89%) |
Nov 17, 2005 | 61.57 | 61.82 | 61.06 | 61.29 | 986,400 | +0.42(+0.69%) |
Nov 16, 2005 | 60.10 | 60.90 | 59.95 | 60.87 | 906,400 | +0.45(+0.74%) |
Nov 15, 2005 | 60.75 | 61.13 | 60.40 | 60.42 | 678,800 | -0.14(-0.23%) |
Nov 14, 2005 | 60.58 | 60.69 | 60.05 | 60.56 | 787,900 | +0.81(+1.36%) |
Nov 11, 2005 | 59.67 | 59.94 | 59.58 | 59.75 | 1,162,400 | -0.59(-0.98%) |
Nov 10, 2005 | 60.79 | 60.82 | 60.05 | 60.34 | 957,700 | -0.81(-1.32%) |
Nov 09, 2005 | 61.27 | 61.90 | 60.84 | 61.15 | 985,800 | -0.01(-0.02%) |
Nov 08, 2005 | 60.54 | 61.39 | 60.51 | 61.16 | 557,600 | +0.13(+0.21%) |
Nov 07, 2005 | 61.21 | 61.35 | 60.80 | 61.03 | 516,900 | -0.53(-0.86%) |
Nov 04, 2005 | 62.54 | 62.58 | 61.28 | 61.56 | 765,900 | -0.86(-1.38%) |
Nov 03, 2005 | 62.03 | 62.79 | 61.89 | 62.42 | 827,500 | +0.59(+0.95%) |
Nov 02, 2005 | 60.68 | 61.92 | 60.62 | 61.83 | 840,200 | +0.49(+0.80%) |
Nov 01, 2005 | 61.34 | 61.68 | 60.98 | 61.34 | 1,218,900 | -0.70(-1.13%) |
Oct 31, 2005 | 61.95 | 62.17 | 61.67 | 62.04 | 1,430,800 | +0.42(+0.68%) |
Oct 28, 2005 | 61.16 | 61.62 | 60.66 | 61.62 | 1,648,700 | +0.97(+1.60%) |
Oct 27, 2005 | 61.46 | 61.48 | 60.41 | 60.65 | 1,522,900 | +1.15(+1.93%) |
Oct 26, 2005 | 59.98 | 60.47 | 59.36 | 59.50 | 1,000,800 | -0.38(-0.63%) |
Oct 25, 2005 | 59.27 | 60.00 | 59.17 | 59.88 | 898,200 | +0.58(+0.98%) |
Oct 24, 2005 | 58.70 | 59.44 | 58.60 | 59.30 | 1,132,200 | +1.13(+1.94%) |
Oct 21, 2005 | 58.28 | 58.79 | 57.88 | 58.17 | 1,658,700 | -0.09(-0.15%) |
Oct 20, 2005 | 59.65 | 59.89 | 57.79 | 58.26 | 2,477,000 | -2.13(-3.53%) |
Oct 19, 2005 | 59.30 | 60.45 | 59.11 | 60.39 | 1,741,300 | +0.82(+1.38%) |
Oct 18, 2005 | 60.15 | 60.56 | 59.51 | 59.57 | 2,255,800 | -2.21(-3.58%) |
Oct 17, 2005 | 61.63 | 61.84 | 60.97 | 61.78 | 1,727,600 | +0.15(+0.24%) |
Oct 14, 2005 | 60.94 | 61.77 | 60.77 | 61.63 | 1,119,500 | +0.39(+0.64%) |
Oct 13, 2005 | 60.40 | 61.25 | 60.22 | 61.24 | 1,840,400 | -0.41(-0.67%) |
Oct 12, 2005 | 62.15 | 62.22 | 61.52 | 61.65 | 1,287,100 | -1.05(-1.67%) |
Oct 11, 2005 | 62.21 | 62.81 | 61.94 | 62.70 | 1,462,300 | +0.32(+0.51%) |
Oct 10, 2005 | 63.04 | 63.05 | 62.10 | 62.38 | 1,009,600 | -0.68(-1.08%) |
Oct 07, 2005 | 63.15 | 63.33 | 62.80 | 63.06 | 788,800 | +0.71(+1.14%) |
Oct 06, 2005 | 62.97 | 63.48 | 62.05 | 62.35 | 1,723,500 | -0.53(-0.84%) |
Oct 05, 2005 | 63.89 | 64.01 | 62.88 | 62.88 | 1,648,100 | -1.03(-1.61%) |
Oct 04, 2005 | 65.17 | 65.32 | 63.83 | 63.91 | 1,338,500 | -1.67(-2.55%) |
Oct 03, 2005 | 65.76 | 65.93 | 65.50 | 65.58 | 1,190,000 | -0.06(-0.09%) |
Sep 30, 2005 | 65.88 | 66.50 | 65.64 | 65.64 | 1,309,000 | -0.51(-0.77%) |
Sep 29, 2005 | 65.76 | 66.24 | 65.64 | 66.15 | 1,083,700 | +0.21(+0.32%) |
Sep 28, 2005 | 65.94 | 66.00 | 65.15 | 65.94 | 1,334,300 | +0.87(+1.34%) |
Sep 27, 2005 | 65.07 | 65.36 | 64.82 | 65.07 | 939,700 | -0.37(-0.57%) |
Sep 26, 2005 | 64.31 | 65.45 | 64.17 | 65.44 | 919,900 | +0.65(+1.00%) |
Sep 23, 2005 | 64.79 | 65.20 | 64.77 | 64.79 | 719,100 | -1.32(-2.00%) |
Sep 22, 2005 | 66.11 | 66.72 | 65.46 | 66.11 | 1,000,600 | -0.34(-0.51%) |
Sep 21, 2005 | 66.85 | 67.00 | 66.18 | 66.45 | 1,376,000 | +0.69(+1.05%) |
Sep 20, 2005 | 65.76 | 66.63 | 65.76 | 65.76 | 1,212,700 | -0.52(-0.78%) |
Sep 19, 2005 | 66.28 | 66.50 | 65.98 | 66.28 | 676,900 | +0.50(+0.76%) |
Sep 16, 2005 | 65.65 | 66.45 | 65.50 | 65.78 | 954,300 | +0.85(+1.31%) |
Sep 15, 2005 | 65.30 | 65.45 | 64.55 | 64.93 | 1,267,800 | +0.64(+1.00%) |
Sep 14, 2005 | 63.62 | 64.29 | 63.62 | 64.29 | 1,793,000 | +0.82(+1.29%) |
Sep 13, 2005 | 63.64 | 63.72 | 63.45 | 63.47 | 1,166,700 | -0.51(-0.80%) |
Sep 12, 2005 | 64.37 | 64.44 | 63.95 | 63.98 | 1,277,900 | -0.88(-1.36%) |
Sep 09, 2005 | 64.77 | 65.06 | 64.76 | 64.86 | 936,900 | +0.61(+0.95%) |
Sep 08, 2005 | 64.64 | 64.99 | 64.11 | 64.25 | 1,224,700 | -0.89(-1.37%) |
Sep 07, 2005 | 65.11 | 65.64 | 64.91 | 65.14 | 1,366,600 | -1.39(-2.09%) |
Sep 06, 2005 | 66.58 | 66.81 | 66.21 | 66.53 | 1,048,100 | +0.08(+0.12%) |
Sep 02, 2005 | 66.53 | 66.68 | 66.31 | 66.45 | 1,069,800 | -0.30(-0.45%) |