Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 75.50 | 76.50 | 74.85 | 75.50 | 147,067 | +0.20(+0.27%) |
Nov 29, 2005 | 75.30 | 75.30 | 75.30 | 75.30 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 75.30 | 75.95 | 74.95 | 75.30 | 208,778 | -1.00(-1.31%) |
Nov 25, 2005 | 76.30 | 76.35 | 75.70 | 76.30 | 329,303 | -0.20(-0.26%) |
Nov 23, 2005 | 76.50 | 76.52 | 75.65 | 76.50 | 101,718 | +1.05(+1.39%) |
Nov 22, 2005 | 75.45 | 75.50 | 74.15 | 75.45 | 71,497 | +1.70(+2.31%) |
Nov 21, 2005 | 73.75 | 73.75 | 73.30 | 73.75 | 118,651 | +0.79(+1.08%) |
Nov 18, 2005 | 72.96 | 73.55 | 72.75 | 72.96 | 184,728 | +1.01(+1.40%) |
Nov 17, 2005 | 71.95 | 73.20 | 70.40 | 71.95 | 218,113 | -0.65(-0.90%) |
Nov 16, 2005 | 72.60 | 73.25 | 72.25 | 72.60 | 74,406 | -0.75(-1.02%) |
Nov 15, 2005 | 73.35 | 73.65 | 73.00 | 73.35 | 70,840 | +0.05(+0.07%) |
Nov 14, 2005 | 73.30 | 73.95 | 72.80 | 73.30 | 100,595 | -2.05(-2.72%) |
Nov 11, 2005 | 75.35 | 75.35 | 74.72 | 75.35 | 119,487 | +1.40(+1.89%) |
Nov 10, 2005 | 73.95 | 74.15 | 73.50 | 73.95 | 85,062 | -0.20(-0.27%) |
Nov 09, 2005 | 74.15 | 74.25 | 73.35 | 74.15 | 96,301 | -0.80(-1.07%) |
Nov 08, 2005 | 75.35 | 75.35 | 74.30 | 74.95 | 121,493 | -0.40(-0.53%) |
Nov 07, 2005 | 75.35 | 75.50 | 73.90 | 75.35 | 590,898 | +0.95(+1.28%) |
Nov 04, 2005 | 74.40 | 75.00 | 73.80 | 74.40 | 386,328 | -0.65(-0.87%) |
Nov 03, 2005 | 75.05 | 75.50 | 74.75 | 75.05 | 111,269 | -0.05(-0.07%) |
Nov 02, 2005 | 75.10 | 75.45 | 74.25 | 75.10 | 126,087 | -0.15(-0.20%) |
Nov 01, 2005 | 75.25 | 75.25 | 74.35 | 75.25 | 148,970 | +0.10(+0.13%) |
Oct 31, 2005 | 74.80 | 75.15 | 74.00 | 75.15 | 70,863 | +0.35(+0.47%) |
Oct 28, 2005 | 74.80 | 74.80 | 73.20 | 74.80 | 225,033 | +0.50(+0.67%) |
Oct 27, 2005 | 74.30 | 75.10 | 74.05 | 74.30 | 67,653 | -0.45(-0.60%) |
Oct 26, 2005 | 74.75 | 74.95 | 74.00 | 74.75 | 143,360 | +0.75(+1.01%) |
Oct 25, 2005 | 74.00 | 74.25 | 73.30 | 74.00 | 129,468 | +1.40(+1.93%) |
Oct 24, 2005 | 72.60 | 72.65 | 71.90 | 72.60 | 97,928 | +0.65(+0.90%) |
Oct 21, 2005 | 71.95 | 71.95 | 71.10 | 71.95 | 178,823 | -0.30(-0.42%) |
Oct 20, 2005 | 72.25 | 72.85 | 71.95 | 72.25 | 132,750 | -0.65(-0.89%) |
Oct 19, 2005 | 72.90 | 72.95 | 72.20 | 72.90 | 185,634 | -2.00(-2.67%) |
Oct 18, 2005 | 74.90 | 74.90 | 73.35 | 74.90 | 145,148 | +1.60(+2.18%) |
Oct 17, 2005 | 73.30 | 73.50 | 72.50 | 73.30 | 158,035 | +0.95(+1.31%) |
Oct 14, 2005 | 72.35 | 72.40 | 71.40 | 72.35 | 168,515 | +0.45(+0.63%) |
Oct 13, 2005 | 72.70 | 71.90 | 70.83 | 71.90 | 149,867 | -0.80(-1.10%) |
Oct 12, 2005 | 72.70 | 73.70 | 72.35 | 72.70 | 160,065 | -0.85(-1.16%) |
Oct 11, 2005 | 73.55 | 73.70 | 62.69 | 73.55 | 209,753 | +1.65(+2.29%) |
Oct 10, 2005 | 72.70 | 72.00 | 71.40 | 71.90 | 99,942 | -0.80(-1.10%) |
Oct 07, 2005 | 72.70 | 72.85 | 72.10 | 72.70 | 182,815 | +1.25(+1.75%) |
Oct 06, 2005 | 71.45 | 71.45 | 71.45 | 71.45 | 0 | +0.65(+0.92%) |
Oct 05, 2005 | 70.80 | 70.80 | 70.80 | 70.80 | 0 | -0.20(-0.28%) |
Oct 04, 2005 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 71.20 | 70.20 | 71.00 | 408,293 | +0.90(+1.28%) | |
Sep 30, 2005 | 70.25 | 69.10 | 70.10 | 165,994 | +0.95(+1.37%) | |
Sep 29, 2005 | 69.20 | 68.38 | 69.15 | 138,540 | +0.30(+0.44%) | |
Sep 28, 2005 | 68.85 | 68.90 | 67.85 | 68.85 | 239,748 | -0.05(-0.07%) |
Sep 27, 2005 | 68.90 | 69.70 | 68.90 | 68.90 | 238,696 | -0.60(-0.86%) |
Sep 26, 2005 | 69.50 | 70.30 | 69.25 | 69.50 | 151,176 | -0.60(-0.86%) |
Sep 23, 2005 | 70.10 | 71.40 | 69.80 | 70.10 | 300,324 | -2.05(-2.84%) |
Sep 22, 2005 | 72.15 | 72.50 | 71.55 | 72.15 | 108,503 | +1.00(+1.41%) |
Sep 21, 2005 | 71.15 | 71.15 | 71.15 | 71.15 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 71.15 | 72.15 | 71.15 | 71.15 | 101,268 | -0.85(-1.18%) |
Sep 19, 2005 | 72.00 | 72.45 | 71.71 | 72.00 | 180,617 | -0.30(-0.41%) |
Sep 16, 2005 | 72.30 | 72.30 | 71.75 | 72.30 | 142,446 | +1.62(+2.30%) |
Sep 15, 2005 | 70.67 | 71.58 | 70.60 | 70.67 | 158,510 | -1.53(-2.11%) |
Sep 14, 2005 | 72.20 | 72.80 | 72.20 | 72.20 | 158,169 | -0.30(-0.41%) |
Sep 13, 2005 | 72.50 | 73.00 | 71.80 | 72.50 | 216,967 | -0.20(-0.28%) |
Sep 12, 2005 | 72.70 | 72.75 | 72.00 | 72.70 | 98,179 | -1.05(-1.42%) |
Sep 09, 2005 | 73.75 | 73.75 | 72.95 | 73.75 | 75,769 | +1.00(+1.37%) |
Sep 08, 2005 | 72.75 | 72.90 | 72.40 | 72.75 | 35,895 | +0.45(+0.62%) |
Sep 07, 2005 | 72.30 | 72.35 | 71.90 | 72.30 | 82,925 | +0.45(+0.63%) |
Sep 06, 2005 | 71.85 | 71.85 | 71.25 | 71.85 | 41,832 | +0.50(+0.70%) |
Sep 02, 2005 | 71.35 | 71.65 | 70.75 | 71.35 | 124,943 | +0.75(+1.06%) |