Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 84.76 | 85.02 | 83.87 | 84.00 | 1,613,283 | -0.24(-0.29%) |
Nov 29, 2005 | 83.90 | 84.80 | 83.90 | 84.24 | 1,372,603 | +0.89(+1.07%) |
Nov 28, 2005 | 84.48 | 84.76 | 83.20 | 83.35 | 1,777,726 | -1.14(-1.34%) |
Nov 25, 2005 | 84.63 | 84.93 | 84.41 | 84.48 | 339,461 | +0.07(+0.08%) |
Nov 23, 2005 | 84.37 | 84.95 | 84.16 | 84.41 | 908,212 | -0.13(-0.15%) |
Nov 22, 2005 | 84.33 | 84.81 | 84.03 | 84.54 | 2,415,276 | +0.22(+0.27%) |
Nov 21, 2005 | 84.16 | 84.92 | 83.62 | 84.32 | 1,994,697 | +0.16(+0.19%) |
Nov 18, 2005 | 83.42 | 84.16 | 83.07 | 84.16 | 2,544,041 | +1.77(+2.15%) |
Nov 17, 2005 | 80.93 | 82.38 | 80.93 | 82.38 | 1,557,035 | +1.95(+2.43%) |
Nov 16, 2005 | 80.84 | 80.95 | 79.25 | 80.43 | 2,458,856 | -0.51(-0.63%) |
Nov 15, 2005 | 82.05 | 82.17 | 80.72 | 80.94 | 2,505,923 | -1.97(-2.38%) |
Nov 14, 2005 | 82.56 | 83.04 | 82.14 | 82.91 | 1,369,698 | +0.30(+0.36%) |
Nov 11, 2005 | 82.31 | 83.11 | 82.28 | 82.61 | 2,066,285 | +0.34(+0.41%) |
Nov 10, 2005 | 81.47 | 82.32 | 80.85 | 82.27 | 1,269,405 | +0.64(+0.78%) |
Nov 09, 2005 | 81.13 | 81.74 | 80.63 | 81.63 | 999,324 | +0.52(+0.64%) |
Nov 08, 2005 | 81.13 | 81.57 | 80.71 | 81.12 | 990,027 | -0.02(-0.02%) |
Nov 07, 2005 | 80.50 | 81.29 | 80.47 | 81.13 | 1,177,131 | +0.65(+0.80%) |
Nov 04, 2005 | 81.50 | 81.73 | 80.08 | 80.49 | 1,793,763 | -1.02(-1.25%) |
Nov 03, 2005 | 80.45 | 82.45 | 80.28 | 81.50 | 2,714,527 | +1.05(+1.30%) |
Nov 02, 2005 | 79.51 | 80.47 | 79.08 | 80.45 | 2,587,505 | +1.52(+1.93%) |
Nov 01, 2005 | 79.21 | 79.57 | 78.85 | 78.93 | 1,945,190 | -0.17(-0.22%) |
Oct 31, 2005 | 78.03 | 79.37 | 78.03 | 79.10 | 1,717,527 | +1.12(+1.43%) |
Oct 28, 2005 | 77.43 | 78.30 | 77.37 | 77.99 | 1,672,087 | +0.96(+1.25%) |
Oct 27, 2005 | 77.62 | 77.86 | 76.54 | 77.02 | 1,512,990 | -0.83(-1.06%) |
Oct 26, 2005 | 77.95 | 78.42 | 77.68 | 77.85 | 1,435,940 | -0.53(-0.68%) |
Oct 25, 2005 | 78.30 | 79.11 | 77.86 | 78.38 | 2,602,264 | +0.09(+0.11%) |
Oct 24, 2005 | 76.50 | 78.69 | 76.47 | 78.30 | 2,635,501 | +2.12(+2.78%) |
Oct 21, 2005 | 76.77 | 76.86 | 75.98 | 76.18 | 2,355,077 | -0.59(-0.76%) |
Oct 20, 2005 | 76.97 | 77.53 | 76.23 | 76.76 | 2,405,979 | +0.33(+0.43%) |
Oct 19, 2005 | 75.80 | 76.67 | 74.66 | 76.44 | 2,026,424 | +0.64(+0.84%) |
Oct 18, 2005 | 75.67 | 75.95 | 75.25 | 75.80 | 1,322,748 | -0.06(-0.08%) |
Oct 17, 2005 | 75.38 | 75.86 | 75.07 | 75.86 | 1,115,306 | +0.48(+0.64%) |
Oct 14, 2005 | 74.78 | 75.46 | 73.97 | 75.38 | 1,596,083 | +0.88(+1.18%) |
Oct 13, 2005 | 74.43 | 75.02 | 73.98 | 74.50 | 2,131,714 | -0.46(-0.62%) |
Oct 12, 2005 | 75.69 | 76.49 | 74.29 | 74.97 | 2,114,398 | -1.01(-1.33%) |
Oct 11, 2005 | 76.02 | 76.45 | 75.67 | 75.97 | 1,811,311 | +0.22(+0.28%) |
Oct 10, 2005 | 75.42 | 76.24 | 74.93 | 75.76 | 1,512,293 | +0.55(+0.73%) |
Oct 07, 2005 | 75.20 | 75.64 | 74.63 | 75.21 | 2,219,106 | +0.13(+0.17%) |
Oct 06, 2005 | 74.29 | 75.55 | 74.17 | 75.08 | 3,244,811 | +1.41(+1.92%) |
Oct 05, 2005 | 73.87 | 74.83 | 73.21 | 73.67 | 2,250,368 | +0.02(+0.02%) |
Oct 04, 2005 | 73.95 | 74.87 | 73.65 | 73.65 | 1,530,306 | -0.60(-0.81%) |
Oct 03, 2005 | 74.76 | 74.97 | 74.03 | 74.25 | 2,152,748 | -0.72(-0.96%) |
Sep 30, 2005 | 74.88 | 75.20 | 74.37 | 74.97 | 1,390,384 | +0.10(+0.14%) |
Sep 29, 2005 | 73.57 | 75.09 | 72.88 | 74.87 | 2,694,189 | +1.51(+2.06%) |
Sep 28, 2005 | 72.59 | 73.77 | 72.71 | 73.36 | 2,249,322 | +0.77(+1.07%) |
Sep 27, 2005 | 72.25 | 72.77 | 71.92 | 72.58 | 2,270,706 | +0.58(+0.80%) |
Sep 26, 2005 | 72.07 | 72.38 | 71.72 | 72.01 | 3,186,123 | +0.50(+0.70%) |
Sep 23, 2005 | 71.51 | 72.17 | 71.19 | 71.51 | 2,637,477 | -0.20(-0.28%) |
Sep 22, 2005 | 71.08 | 72.06 | 70.70 | 71.70 | 3,276,538 | +0.15(+0.22%) |
Sep 21, 2005 | 69.60 | 71.91 | 70.27 | 71.55 | 8,396,115 | +5.29(+7.99%) |
Sep 20, 2005 | 67.50 | 67.50 | 66.09 | 66.26 | 3,687,471 | -0.80(-1.19%) |
Sep 19, 2005 | 68.43 | 68.67 | 66.91 | 67.06 | 3,246,555 | -1.94(-2.82%) |
Sep 16, 2005 | 69.05 | 69.13 | 68.19 | 69.00 | 2,659,674 | +0.40(+0.59%) |
Sep 15, 2005 | 68.83 | 69.18 | 68.19 | 68.60 | 961,903 | -0.07(-0.10%) |
Sep 14, 2005 | 68.77 | 69.17 | 68.59 | 68.67 | 1,315,891 | -0.19(-0.27%) |
Sep 13, 2005 | 69.74 | 69.74 | 68.58 | 68.86 | 2,161,813 | -0.89(-1.27%) |
Sep 12, 2005 | 68.63 | 69.96 | 68.45 | 69.74 | 1,942,285 | +1.11(+1.62%) |
Sep 09, 2005 | 69.11 | 69.19 | 68.27 | 68.63 | 2,786,580 | -0.46(-0.67%) |
Sep 08, 2005 | 69.76 | 69.81 | 68.74 | 69.10 | 2,219,223 | -0.73(-1.05%) |
Sep 07, 2005 | 70.07 | 70.31 | 69.66 | 69.83 | 1,340,064 | -0.17(-0.25%) |
Sep 06, 2005 | 69.35 | 70.40 | 69.35 | 70.00 | 1,641,290 | +0.72(+1.04%) |
Sep 02, 2005 | 69.11 | 69.82 | 69.11 | 69.28 | 1,451,861 | -0.03(-0.05%) |