Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 75.13 | 75.27 | 74.25 | 74.30 | 105,659 | -0.72(-0.96%) |
Nov 29, 2005 | 75.04 | 75.10 | 74.60 | 75.03 | 77,503 | -0.01(-0.01%) |
Nov 28, 2005 | 76.48 | 76.48 | 74.76 | 75.03 | 100,144 | -1.45(-1.89%) |
Nov 25, 2005 | 75.31 | 76.49 | 75.12 | 76.48 | 58,345 | +1.54(+2.05%) |
Nov 23, 2005 | 74.58 | 75.34 | 74.27 | 74.94 | 97,532 | +0.43(+0.57%) |
Nov 22, 2005 | 72.55 | 74.87 | 72.51 | 74.52 | 279,534 | +2.15(+2.97%) |
Nov 21, 2005 | 71.98 | 72.48 | 71.66 | 72.37 | 252,393 | +0.25(+0.34%) |
Nov 18, 2005 | 71.66 | 73.48 | 71.57 | 72.12 | 343,974 | +0.45(+0.63%) |
Nov 17, 2005 | 67.78 | 72.35 | 67.78 | 71.66 | 319,737 | +4.05(+5.99%) |
Nov 16, 2005 | 69.04 | 69.07 | 67.38 | 67.61 | 97,241 | -1.29(-1.87%) |
Nov 15, 2005 | 69.71 | 69.82 | 68.31 | 68.90 | 216,689 | -1.01(-1.45%) |
Nov 14, 2005 | 70.20 | 70.20 | 69.42 | 69.91 | 69,375 | -0.08(-0.12%) |
Nov 11, 2005 | 69.34 | 70.00 | 68.99 | 70.00 | 83,889 | +0.83(+1.20%) |
Nov 10, 2005 | 68.49 | 69.42 | 68.31 | 69.17 | 112,481 | +0.79(+1.15%) |
Nov 09, 2005 | 67.39 | 68.42 | 67.39 | 68.38 | 180,405 | +0.95(+1.41%) |
Nov 08, 2005 | 66.87 | 67.49 | 66.61 | 67.43 | 90,565 | +0.76(+1.15%) |
Nov 07, 2005 | 66.50 | 66.91 | 66.40 | 66.67 | 67,053 | +0.17(+0.25%) |
Nov 04, 2005 | 65.74 | 66.68 | 65.39 | 66.50 | 67,924 | +0.85(+1.29%) |
Nov 03, 2005 | 65.90 | 66.03 | 65.49 | 65.66 | 178,808 | -0.01(-0.01%) |
Nov 02, 2005 | 65.06 | 65.80 | 65.06 | 65.66 | 271,551 | +0.65(+1.01%) |
Nov 01, 2005 | 65.32 | 65.46 | 64.93 | 65.01 | 223,220 | -0.31(-0.47%) |
Oct 31, 2005 | 64.33 | 65.97 | 64.32 | 65.32 | 252,393 | +1.09(+1.70%) |
Oct 28, 2005 | 64.54 | 64.77 | 63.51 | 64.23 | 114,077 | -0.14(-0.21%) |
Oct 27, 2005 | 63.94 | 65.06 | 63.83 | 64.37 | 130,042 | +0.29(+0.45%) |
Oct 26, 2005 | 63.89 | 64.28 | 63.68 | 64.08 | 275,470 | +0.36(+0.56%) |
Oct 25, 2005 | 62.47 | 63.73 | 62.17 | 63.72 | 303,771 | +1.30(+2.08%) |
Oct 24, 2005 | 62.01 | 63.06 | 61.98 | 62.42 | 204,788 | +0.48(+0.78%) |
Oct 21, 2005 | 61.80 | 62.78 | 61.80 | 61.94 | 263,133 | +0.03(+0.06%) |
Oct 20, 2005 | 63.18 | 64.07 | 61.91 | 61.91 | 258,053 | -1.21(-1.91%) |
Oct 19, 2005 | 58.94 | 64.63 | 57.98 | 63.11 | 648,762 | +5.45(+9.45%) |
Oct 18, 2005 | 58.57 | 58.71 | 57.19 | 57.66 | 110,304 | -0.76(-1.31%) |
Oct 17, 2005 | 58.60 | 59.31 | 58.24 | 58.43 | 79,099 | +0.00(+0.00%) |
Oct 14, 2005 | 57.54 | 58.52 | 57.54 | 58.43 | 55,442 | +0.92(+1.59%) |
Oct 13, 2005 | 58.21 | 58.52 | 57.44 | 57.51 | 120,173 | -0.70(-1.20%) |
Oct 12, 2005 | 59.33 | 59.33 | 58.14 | 58.21 | 61,538 | -1.23(-2.06%) |
Oct 11, 2005 | 60.06 | 60.69 | 59.19 | 59.43 | 173,874 | -0.73(-1.21%) |
Oct 10, 2005 | 60.70 | 61.01 | 59.95 | 60.16 | 54,571 | -0.61(-1.00%) |
Oct 07, 2005 | 60.41 | 60.89 | 60.41 | 60.77 | 39,477 | +0.36(+0.59%) |
Oct 06, 2005 | 61.05 | 61.05 | 60.09 | 60.41 | 58,925 | -0.54(-0.88%) |
Oct 05, 2005 | 61.82 | 62.01 | 60.91 | 60.95 | 55,442 | -0.78(-1.26%) |
Oct 04, 2005 | 61.40 | 61.83 | 61.40 | 61.73 | 49,346 | +0.32(+0.53%) |
Oct 03, 2005 | 61.23 | 61.63 | 60.56 | 61.40 | 120,754 | +0.34(+0.56%) |
Sep 30, 2005 | 60.94 | 61.52 | 60.77 | 61.06 | 62,408 | +0.25(+0.41%) |
Sep 29, 2005 | 59.56 | 61.10 | 59.36 | 60.81 | 57,764 | +1.32(+2.21%) |
Sep 28, 2005 | 58.86 | 59.81 | 58.87 | 59.50 | 32,220 | +0.64(+1.09%) |
Sep 27, 2005 | 58.79 | 59.34 | 58.79 | 58.85 | 64,005 | +0.13(+0.22%) |
Sep 26, 2005 | 59.01 | 59.67 | 58.72 | 58.72 | 40,783 | -0.27(-0.46%) |
Sep 23, 2005 | 58.99 | 59.30 | 58.99 | 58.99 | 33,816 | -0.07(-0.12%) |
Sep 22, 2005 | 58.58 | 59.43 | 58.33 | 59.06 | 94,484 | +0.52(+0.89%) |
Sep 21, 2005 | 60.15 | 60.15 | 58.37 | 58.54 | 89,985 | -1.52(-2.52%) |
Sep 20, 2005 | 58.94 | 60.43 | 58.94 | 60.05 | 136,428 | +1.19(+2.01%) |
Sep 19, 2005 | 58.12 | 58.99 | 57.98 | 58.87 | 60,667 | +0.82(+1.41%) |
Sep 16, 2005 | 57.74 | 58.12 | 57.63 | 58.05 | 111,755 | +0.31(+0.54%) |
Sep 15, 2005 | 57.64 | 57.74 | 57.20 | 57.74 | 25,979 | +0.20(+0.35%) |
Sep 14, 2005 | 57.88 | 58.02 | 57.43 | 57.54 | 31,930 | -0.34(-0.58%) |
Sep 13, 2005 | 58.84 | 58.96 | 57.70 | 57.88 | 44,992 | -1.00(-1.70%) |
Sep 12, 2005 | 58.68 | 59.14 | 58.50 | 58.88 | 95,790 | +1.05(+1.81%) |
Sep 09, 2005 | 57.43 | 57.88 | 57.36 | 57.83 | 29,607 | +0.37(+0.64%) |
Sep 08, 2005 | 57.84 | 57.84 | 57.30 | 57.46 | 41,073 | -0.37(-0.63%) |
Sep 07, 2005 | 58.15 | 58.15 | 57.52 | 57.83 | 49,201 | -0.22(-0.38%) |
Sep 06, 2005 | 57.31 | 58.32 | 57.17 | 58.05 | 100,580 | +0.84(+1.47%) |
Sep 02, 2005 | 57.81 | 57.85 | 57.08 | 57.21 | 24,092 | -0.55(-0.95%) |