Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 64.85 | 65.04 | 64.77 | 64.79 | 82,834 | -0.17(-0.26%) |
Nov 29, 2005 | 65.22 | 65.25 | 64.85 | 64.96 | 158,863 | -0.25(-0.39%) |
Nov 28, 2005 | 65.05 | 65.27 | 64.98 | 65.22 | 2,806,580 | +0.22(+0.33%) |
Nov 25, 2005 | 64.86 | 65.06 | 64.86 | 65.00 | 44,986 | +0.08(+0.13%) |
Nov 23, 2005 | 65.08 | 65.08 | 64.82 | 64.92 | 789,833 | -0.06(-0.09%) |
Nov 22, 2005 | 64.88 | 65.00 | 64.75 | 64.98 | 302,121 | +0.12(+0.19%) |
Nov 21, 2005 | 64.79 | 64.94 | 64.70 | 64.86 | 243,855 | +0.21(+0.33%) |
Nov 18, 2005 | 64.69 | 64.76 | 64.52 | 64.64 | 166,333 | -0.13(-0.20%) |
Nov 17, 2005 | 64.51 | 64.88 | 64.51 | 64.77 | 149,068 | +0.11(+0.17%) |
Nov 16, 2005 | 64.43 | 64.74 | 64.43 | 64.66 | 129,978 | +0.27(+0.42%) |
Nov 15, 2005 | 64.29 | 64.48 | 64.16 | 64.39 | 184,759 | +0.17(+0.26%) |
Nov 14, 2005 | 64.51 | 64.52 | 64.11 | 64.22 | 175,131 | -0.33(-0.50%) |
Nov 11, 2005 | 64.25 | 64.57 | 64.25 | 64.55 | 153,550 | +0.05(+0.08%) |
Nov 10, 2005 | 64.26 | 64.50 | 64.20 | 64.49 | 119,354 | +0.34(+0.53%) |
Nov 09, 2005 | 64.42 | 64.42 | 63.90 | 64.16 | 273,735 | -0.34(-0.53%) |
Nov 08, 2005 | 64.28 | 64.54 | 64.28 | 64.50 | 246,677 | +0.39(+0.60%) |
Nov 07, 2005 | 64.19 | 64.23 | 64.07 | 64.11 | 128,152 | +0.07(+0.10%) |
Nov 04, 2005 | 64.01 | 64.16 | 63.90 | 64.05 | 127,654 | +0.05(+0.08%) |
Nov 03, 2005 | 64.29 | 64.32 | 63.98 | 64.00 | 207,501 | -0.22(-0.35%) |
Nov 02, 2005 | 64.35 | 64.47 | 64.22 | 64.22 | 172,807 | -0.13(-0.20%) |
Nov 01, 2005 | 64.46 | 64.52 | 64.25 | 64.35 | 120,516 | -0.27(-0.42%) |
Oct 31, 2005 | 64.66 | 64.75 | 64.55 | 64.62 | 144,918 | -0.02(-0.03%) |
Oct 28, 2005 | 64.79 | 64.79 | 64.43 | 64.64 | 140,768 | +0.00(+0.00%) |
Oct 27, 2005 | 64.59 | 64.74 | 64.48 | 64.64 | 94,122 | +0.05(+0.07%) |
Oct 26, 2005 | 64.55 | 64.67 | 64.48 | 64.59 | 6,169,761 | -0.19(-0.30%) |
Oct 25, 2005 | 64.82 | 65.24 | 64.70 | 64.78 | 183,929 | -0.32(-0.49%) |
Oct 24, 2005 | 65.43 | 65.46 | 65.07 | 65.10 | 227,421 | -0.19(-0.29%) |
Oct 21, 2005 | 65.27 | 65.45 | 65.12 | 65.29 | 93,956 | +0.28(+0.44%) |
Oct 20, 2005 | 64.98 | 65.10 | 64.91 | 65.01 | 96,612 | -0.16(-0.25%) |
Oct 19, 2005 | 65.13 | 65.25 | 65.10 | 65.17 | 139,440 | +0.07(+0.10%) |
Oct 18, 2005 | 65.01 | 65.12 | 65.00 | 65.10 | 110,390 | +0.08(+0.13%) |
Oct 17, 2005 | 64.76 | 65.14 | 64.76 | 65.02 | 115,536 | +0.09(+0.14%) |
Oct 14, 2005 | 65.16 | 65.16 | 64.80 | 64.93 | 126,492 | -0.13(-0.20%) |
Oct 13, 2005 | 65.07 | 65.14 | 64.89 | 65.06 | 118,026 | -0.11(-0.17%) |
Oct 12, 2005 | 65.40 | 65.40 | 65.08 | 65.17 | 338,808 | -0.28(-0.42%) |
Oct 11, 2005 | 65.60 | 65.60 | 65.40 | 65.45 | 122,010 | -0.11(-0.17%) |
Oct 10, 2005 | 65.60 | 65.70 | 65.35 | 65.55 | 85,656 | -0.04(-0.06%) |
Oct 07, 2005 | 65.40 | 65.66 | 65.36 | 65.60 | 84,826 | +0.11(+0.17%) |
Oct 06, 2005 | 65.62 | 65.69 | 65.44 | 65.49 | 125,330 | -0.14(-0.22%) |
Oct 05, 2005 | 65.52 | 65.68 | 65.49 | 65.63 | 81,506 | +0.09(+0.14%) |
Oct 04, 2005 | 65.61 | 65.67 | 65.42 | 65.54 | 134,460 | +0.08(+0.13%) |
Oct 03, 2005 | 65.78 | 65.78 | 65.40 | 65.46 | 242,361 | -0.46(-0.70%) |
Sep 30, 2005 | 66.01 | 66.17 | 65.89 | 65.92 | 241,697 | -0.22(-0.34%) |
Sep 29, 2005 | 66.16 | 66.20 | 66.06 | 66.14 | 174,467 | -0.02(-0.04%) |
Sep 28, 2005 | 66.01 | 66.23 | 65.98 | 66.17 | 141,764 | +0.14(+0.21%) |
Sep 27, 2005 | 65.98 | 66.19 | 65.84 | 66.03 | 228,417 | +0.06(+0.09%) |
Sep 26, 2005 | 65.96 | 66.09 | 65.90 | 65.97 | 159,029 | -0.21(-0.32%) |
Sep 23, 2005 | 66.18 | 66.29 | 66.11 | 66.18 | 77,190 | -0.19(-0.29%) |
Sep 22, 2005 | 66.50 | 66.51 | 66.24 | 66.37 | 188,245 | -0.04(-0.05%) |
Sep 21, 2005 | 66.26 | 66.49 | 65.94 | 66.41 | 170,151 | +0.30(+0.45%) |
Sep 20, 2005 | 66.19 | 66.25 | 65.75 | 66.11 | 180,111 | -0.10(-0.15%) |
Sep 19, 2005 | 66.08 | 66.24 | 66.01 | 66.22 | 146,246 | +0.16(+0.25%) |
Sep 16, 2005 | 66.22 | 66.23 | 65.98 | 66.05 | 139,274 | -0.24(-0.36%) |
Sep 15, 2005 | 66.29 | 66.29 | 66.29 | 66.29 | 498 | -0.16(-0.24%) |
Sep 14, 2005 | 66.61 | 66.68 | 66.45 | 66.45 | 119,686 | -0.16(-0.24%) |
Sep 13, 2005 | 66.67 | 66.72 | 66.52 | 66.61 | 199,699 | +0.11(+0.17%) |
Sep 12, 2005 | 66.65 | 66.65 | 66.37 | 66.50 | 150,728 | -0.17(-0.25%) |
Sep 09, 2005 | 66.64 | 66.79 | 66.55 | 66.67 | 198,703 | +0.03(+0.05%) |
Sep 08, 2005 | 66.79 | 66.79 | 66.57 | 66.64 | 334,326 | +0.02(+0.03%) |
Sep 07, 2005 | 66.79 | 66.81 | 66.47 | 66.62 | 174,799 | -0.24(-0.36%) |
Sep 06, 2005 | 66.75 | 67.04 | 66.75 | 66.86 | 120,682 | -0.14(-0.21%) |
Sep 02, 2005 | 66.84 | 67.10 | 66.82 | 67.00 | 85,158 | +0.02(+0.03%) |