Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 62.65 | 62.98 | 62.33 | 62.59 | 1,940,218 | +0.29(+0.46%) |
Nov 29, 2005 | 62.41 | 62.79 | 62.10 | 62.31 | 1,065,728 | +0.18(+0.29%) |
Nov 28, 2005 | 63.35 | 63.43 | 62.09 | 62.13 | 1,445,299 | -1.20(-1.89%) |
Nov 25, 2005 | 63.21 | 63.41 | 63.10 | 63.33 | 282,554 | +0.08(+0.13%) |
Nov 23, 2005 | 63.12 | 63.66 | 63.11 | 63.25 | 1,202,311 | +0.05(+0.08%) |
Nov 22, 2005 | 62.76 | 63.46 | 62.60 | 63.19 | 1,382,149 | +0.30(+0.47%) |
Nov 21, 2005 | 62.32 | 62.97 | 61.85 | 62.90 | 1,575,400 | +0.73(+1.18%) |
Nov 18, 2005 | 62.00 | 62.39 | 61.72 | 62.16 | 1,768,203 | +0.48(+0.78%) |
Nov 17, 2005 | 60.66 | 61.68 | 60.66 | 61.68 | 2,066,071 | +1.16(+1.92%) |
Nov 16, 2005 | 60.57 | 60.73 | 59.87 | 60.52 | 686,380 | +0.07(+0.12%) |
Nov 15, 2005 | 61.38 | 61.38 | 60.39 | 60.45 | 829,558 | -0.82(-1.34%) |
Nov 14, 2005 | 61.47 | 62.25 | 60.92 | 61.27 | 1,689,182 | -0.13(-0.22%) |
Nov 11, 2005 | 61.26 | 61.56 | 61.13 | 61.40 | 929,815 | +0.33(+0.54%) |
Nov 10, 2005 | 60.79 | 61.35 | 59.95 | 61.07 | 1,593,060 | +0.22(+0.37%) |
Nov 09, 2005 | 60.69 | 61.21 | 60.31 | 60.85 | 992,854 | +0.10(+0.16%) |
Nov 08, 2005 | 60.62 | 60.76 | 60.26 | 60.75 | 1,178,504 | -0.07(-0.12%) |
Nov 07, 2005 | 60.93 | 61.16 | 60.39 | 60.82 | 1,059,581 | +0.16(+0.27%) |
Nov 04, 2005 | 60.78 | 60.93 | 60.17 | 60.66 | 749,866 | -0.04(-0.07%) |
Nov 03, 2005 | 60.84 | 61.22 | 60.45 | 60.70 | 1,944,241 | +0.36(+0.59%) |
Nov 02, 2005 | 59.01 | 60.39 | 58.85 | 60.35 | 1,211,476 | +1.15(+1.93%) |
Nov 01, 2005 | 59.01 | 59.39 | 58.73 | 59.20 | 2,110,108 | +0.42(+0.72%) |
Oct 31, 2005 | 59.05 | 59.57 | 58.60 | 58.78 | 1,365,607 | +0.64(+1.11%) |
Oct 28, 2005 | 57.66 | 58.31 | 57.17 | 58.14 | 1,479,166 | +0.70(+1.22%) |
Oct 27, 2005 | 58.73 | 58.73 | 57.17 | 57.44 | 933,839 | -1.39(-2.36%) |
Oct 26, 2005 | 59.03 | 59.83 | 58.62 | 58.83 | 1,179,287 | -0.31(-0.53%) |
Oct 25, 2005 | 59.32 | 59.52 | 58.55 | 59.14 | 1,612,955 | -0.22(-0.38%) |
Oct 24, 2005 | 58.31 | 59.36 | 58.31 | 59.36 | 958,429 | +1.18(+2.03%) |
Oct 21, 2005 | 58.08 | 58.53 | 57.87 | 58.18 | 1,671,187 | +0.43(+0.74%) |
Oct 20, 2005 | 58.65 | 58.83 | 57.26 | 57.75 | 1,697,676 | -0.96(-1.63%) |
Oct 19, 2005 | 57.31 | 58.71 | 56.71 | 58.71 | 2,052,547 | +1.14(+1.97%) |
Oct 18, 2005 | 58.45 | 58.45 | 57.47 | 57.57 | 1,422,163 | -0.77(-1.32%) |
Oct 17, 2005 | 58.16 | 58.62 | 57.60 | 58.34 | 871,360 | +0.15(+0.26%) |
Oct 14, 2005 | 57.62 | 58.28 | 57.03 | 58.19 | 798,597 | +1.13(+1.98%) |
Oct 13, 2005 | 56.96 | 57.39 | 56.37 | 57.06 | 1,886,121 | +0.21(+0.36%) |
Oct 12, 2005 | 57.72 | 58.04 | 56.59 | 56.86 | 1,783,292 | -1.04(-1.79%) |
Oct 11, 2005 | 58.92 | 59.16 | 57.90 | 57.90 | 982,347 | -0.80(-1.36%) |
Oct 10, 2005 | 59.40 | 59.51 | 58.60 | 58.69 | 766,408 | -0.66(-1.12%) |
Oct 07, 2005 | 59.16 | 59.50 | 58.89 | 59.35 | 1,131,449 | +0.38(+0.65%) |
Oct 06, 2005 | 59.52 | 59.85 | 58.28 | 58.97 | 1,808,888 | -0.60(-1.01%) |
Oct 05, 2005 | 61.06 | 61.06 | 59.57 | 59.57 | 1,308,381 | -1.54(-2.52%) |
Oct 04, 2005 | 62.22 | 62.33 | 61.11 | 61.11 | 589,140 | -0.89(-1.44%) |
Oct 03, 2005 | 61.76 | 62.17 | 61.64 | 62.00 | 1,271,385 | +0.45(+0.73%) |
Sep 30, 2005 | 61.29 | 61.66 | 61.08 | 61.55 | 1,283,345 | +0.38(+0.61%) |
Sep 29, 2005 | 60.44 | 61.34 | 60.14 | 61.18 | 1,096,018 | +0.60(+0.99%) |
Sep 28, 2005 | 60.66 | 60.81 | 60.10 | 60.58 | 723,823 | +0.00(+0.00%) |
Sep 27, 2005 | 60.70 | 61.00 | 60.22 | 60.58 | 763,725 | -0.13(-0.21%) |
Sep 26, 2005 | 60.75 | 60.87 | 60.28 | 60.70 | 1,217,624 | +0.39(+0.65%) |
Sep 23, 2005 | 60.31 | 60.39 | 59.40 | 60.31 | 1,287,033 | +0.47(+0.78%) |
Sep 22, 2005 | 59.72 | 60.06 | 59.19 | 59.85 | 1,052,763 | +0.11(+0.18%) |
Sep 21, 2005 | 60.49 | 60.52 | 59.74 | 59.74 | 1,575,959 | -0.97(-1.59%) |
Sep 20, 2005 | 61.66 | 61.82 | 60.55 | 60.70 | 977,877 | -0.68(-1.11%) |
Sep 19, 2005 | 61.73 | 61.82 | 61.19 | 61.38 | 817,598 | -0.38(-0.61%) |
Sep 16, 2005 | 61.40 | 61.78 | 61.17 | 61.76 | 530,684 | +0.72(+1.19%) |
Sep 15, 2005 | 61.30 | 61.39 | 61.04 | 61.04 | 7,488 | -0.33(-0.54%) |
Sep 14, 2005 | 62.15 | 62.31 | 61.26 | 61.37 | 1,049,186 | -0.74(-1.20%) |
Sep 13, 2005 | 62.31 | 62.42 | 61.83 | 62.11 | 1,162,521 | -0.48(-0.77%) |
Sep 12, 2005 | 62.36 | 62.91 | 62.27 | 62.59 | 688,504 | +0.25(+0.40%) |
Sep 09, 2005 | 62.22 | 62.49 | 62.02 | 62.34 | 985,589 | +0.36(+0.58%) |
Sep 08, 2005 | 62.16 | 62.19 | 61.69 | 61.98 | 581,540 | -0.29(-0.46%) |
Sep 07, 2005 | 61.87 | 62.35 | 61.73 | 62.27 | 1,297,875 | +0.42(+0.68%) |
Sep 06, 2005 | 61.15 | 61.90 | 61.11 | 61.85 | 1,501,743 | +0.88(+1.44%) |
Sep 02, 2005 | 61.42 | 61.47 | 60.73 | 60.97 | 451,998 | -0.31(-0.51%) |