Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 64.59 | 64.78 | 64.51 | 64.54 | 83,163 | -0.17(-0.26%) |
Nov 29, 2005 | 64.96 | 64.99 | 64.59 | 64.71 | 159,493 | -0.25(-0.39%) |
Nov 28, 2005 | 64.79 | 65.01 | 64.72 | 64.96 | 2,817,717 | +0.22(+0.33%) |
Nov 25, 2005 | 64.60 | 64.80 | 64.60 | 64.74 | 45,164 | +0.08(+0.13%) |
Nov 23, 2005 | 64.83 | 64.83 | 64.56 | 64.66 | 792,967 | -0.06(-0.09%) |
Nov 22, 2005 | 64.62 | 64.74 | 64.49 | 64.72 | 303,320 | +0.12(+0.19%) |
Nov 21, 2005 | 64.54 | 64.68 | 64.45 | 64.60 | 244,823 | +0.21(+0.33%) |
Nov 18, 2005 | 64.44 | 64.50 | 64.27 | 64.39 | 166,993 | -0.13(-0.20%) |
Nov 17, 2005 | 64.26 | 64.62 | 64.26 | 64.51 | 149,660 | +0.11(+0.17%) |
Nov 16, 2005 | 64.18 | 64.48 | 64.18 | 64.41 | 130,494 | +0.27(+0.42%) |
Nov 15, 2005 | 64.03 | 64.23 | 63.91 | 64.14 | 185,492 | +0.17(+0.26%) |
Nov 14, 2005 | 64.26 | 64.27 | 63.85 | 63.97 | 175,826 | -0.32(-0.50%) |
Nov 11, 2005 | 63.99 | 64.32 | 63.99 | 64.29 | 154,160 | +0.05(+0.08%) |
Nov 10, 2005 | 64.01 | 64.24 | 63.94 | 64.24 | 119,828 | +0.34(+0.53%) |
Nov 09, 2005 | 64.17 | 64.17 | 63.65 | 63.90 | 274,822 | -0.34(-0.53%) |
Nov 08, 2005 | 64.03 | 64.29 | 64.02 | 64.24 | 247,656 | +0.38(+0.60%) |
Nov 07, 2005 | 63.94 | 63.97 | 63.82 | 63.86 | 128,661 | +0.07(+0.10%) |
Nov 04, 2005 | 63.76 | 63.91 | 63.65 | 63.79 | 128,161 | +0.05(+0.08%) |
Nov 03, 2005 | 64.04 | 64.06 | 63.73 | 63.75 | 208,324 | -0.22(-0.35%) |
Nov 02, 2005 | 64.09 | 64.21 | 63.97 | 63.97 | 173,492 | -0.13(-0.20%) |
Nov 01, 2005 | 64.20 | 64.26 | 63.99 | 64.09 | 120,995 | -0.27(-0.42%) |
Oct 31, 2005 | 64.41 | 64.50 | 64.29 | 64.36 | 145,494 | -0.02(-0.03%) |
Oct 28, 2005 | 64.53 | 64.53 | 64.18 | 64.38 | 141,327 | +0.00(+0.00%) |
Oct 27, 2005 | 64.33 | 64.48 | 64.23 | 64.38 | 94,496 | +0.05(+0.07%) |
Oct 26, 2005 | 64.29 | 64.42 | 64.22 | 64.33 | 6,194,245 | -0.19(-0.30%) |
Oct 25, 2005 | 64.56 | 64.98 | 64.44 | 64.53 | 184,659 | -0.32(-0.49%) |
Oct 24, 2005 | 65.17 | 65.20 | 64.81 | 64.84 | 228,323 | -0.19(-0.29%) |
Oct 21, 2005 | 65.01 | 65.19 | 64.86 | 65.03 | 94,329 | +0.28(+0.44%) |
Oct 20, 2005 | 64.72 | 64.84 | 64.65 | 64.75 | 96,996 | -0.16(-0.25%) |
Oct 19, 2005 | 64.87 | 64.99 | 64.84 | 64.91 | 139,994 | +0.07(+0.10%) |
Oct 18, 2005 | 64.75 | 64.86 | 64.74 | 64.84 | 110,828 | +0.08(+0.13%) |
Oct 17, 2005 | 64.50 | 64.88 | 64.50 | 64.76 | 115,995 | +0.09(+0.14%) |
Oct 14, 2005 | 64.90 | 64.90 | 64.54 | 64.67 | 126,994 | -0.13(-0.20%) |
Oct 13, 2005 | 64.81 | 64.89 | 64.63 | 64.80 | 118,495 | -0.11(-0.17%) |
Oct 12, 2005 | 65.14 | 65.14 | 64.83 | 64.91 | 340,152 | -0.28(-0.42%) |
Oct 11, 2005 | 65.34 | 65.34 | 65.14 | 65.19 | 122,494 | -0.11(-0.17%) |
Oct 10, 2005 | 65.34 | 65.44 | 65.09 | 65.29 | 85,996 | -0.04(-0.06%) |
Oct 07, 2005 | 65.14 | 65.40 | 65.10 | 65.34 | 85,163 | +0.11(+0.17%) |
Oct 06, 2005 | 65.36 | 65.43 | 65.18 | 65.23 | 125,828 | -0.14(-0.22%) |
Oct 05, 2005 | 65.26 | 65.42 | 65.23 | 65.37 | 81,829 | +0.09(+0.14%) |
Oct 04, 2005 | 65.35 | 65.41 | 65.16 | 65.28 | 134,994 | +0.08(+0.13%) |
Oct 03, 2005 | 65.52 | 65.52 | 65.14 | 65.20 | 243,323 | -0.46(-0.70%) |
Sep 30, 2005 | 65.75 | 65.91 | 65.62 | 65.66 | 242,656 | -0.22(-0.34%) |
Sep 29, 2005 | 65.89 | 65.94 | 65.80 | 65.88 | 175,159 | -0.02(-0.04%) |
Sep 28, 2005 | 65.74 | 65.97 | 65.71 | 65.91 | 142,327 | +0.14(+0.21%) |
Sep 27, 2005 | 65.72 | 65.93 | 65.58 | 65.77 | 229,323 | +0.06(+0.09%) |
Sep 26, 2005 | 65.70 | 65.83 | 65.64 | 65.71 | 159,660 | -0.21(-0.32%) |
Sep 23, 2005 | 65.92 | 66.03 | 65.85 | 65.92 | 77,496 | -0.19(-0.29%) |
Sep 22, 2005 | 66.24 | 66.25 | 65.98 | 66.11 | 188,992 | -0.04(-0.05%) |
Sep 21, 2005 | 66.00 | 66.22 | 65.68 | 66.15 | 170,826 | +0.29(+0.45%) |
Sep 20, 2005 | 65.92 | 65.98 | 65.49 | 65.85 | 180,825 | -0.10(-0.15%) |
Sep 19, 2005 | 65.82 | 65.98 | 65.74 | 65.95 | 146,827 | +0.16(+0.25%) |
Sep 16, 2005 | 65.95 | 65.97 | 65.72 | 65.79 | 139,827 | -0.24(-0.36%) |
Sep 15, 2005 | 66.03 | 66.03 | 66.03 | 66.03 | 499 | -0.16(-0.24%) |
Sep 14, 2005 | 66.34 | 66.42 | 66.18 | 66.19 | 120,161 | -0.16(-0.24%) |
Sep 13, 2005 | 66.40 | 66.45 | 66.26 | 66.35 | 200,491 | +0.11(+0.17%) |
Sep 12, 2005 | 66.39 | 66.39 | 66.11 | 66.24 | 151,327 | -0.17(-0.25%) |
Sep 09, 2005 | 66.38 | 66.52 | 66.29 | 66.40 | 199,491 | +0.03(+0.05%) |
Sep 08, 2005 | 66.53 | 66.53 | 66.31 | 66.37 | 335,652 | +0.02(+0.03%) |
Sep 07, 2005 | 66.53 | 66.54 | 66.21 | 66.36 | 175,492 | -0.24(-0.36%) |
Sep 06, 2005 | 66.48 | 66.77 | 66.48 | 66.60 | 121,161 | -0.14(-0.21%) |
Sep 02, 2005 | 66.57 | 66.84 | 66.56 | 66.73 | 85,496 | +0.02(+0.03%) |