Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 65.34 | 65.35 | 64.58 | 64.83 | 288,000 | -0.65(-0.99%) |
Nov 29, 2005 | 66.12 | 66.13 | 65.41 | 65.48 | 126,600 | -0.80(-1.21%) |
Nov 25, 2005 | 66.51 | 66.57 | 66.15 | 66.28 | 63,100 | -0.70(-1.05%) |
Nov 23, 2005 | 66.89 | 67.25 | 66.68 | 66.98 | 105,600 | -0.37(-0.55%) |
Nov 22, 2005 | 66.22 | 67.35 | 66.20 | 67.35 | 132,600 | +1.39(+2.11%) |
Nov 21, 2005 | 66.41 | 66.52 | 65.75 | 65.96 | 464,100 | +0.24(+0.37%) |
Nov 18, 2005 | 65.59 | 65.76 | 65.17 | 65.72 | 195,400 | +1.28(+1.99%) |
Nov 17, 2005 | 64.87 | 65.05 | 64.25 | 64.44 | 159,300 | +0.43(+0.67%) |
Nov 16, 2005 | 63.33 | 64.01 | 63.18 | 64.01 | 129,600 | +0.37(+0.58%) |
Nov 15, 2005 | 63.94 | 64.40 | 63.58 | 63.64 | 133,300 | +0.01(+0.02%) |
Nov 14, 2005 | 63.80 | 63.85 | 63.03 | 63.63 | 216,100 | +0.71(+1.13%) |
Nov 11, 2005 | 62.75 | 63.05 | 62.66 | 62.92 | 325,600 | -0.62(-0.98%) |
Nov 10, 2005 | 64.15 | 64.17 | 63.26 | 63.54 | 260,700 | -0.98(-1.52%) |
Nov 09, 2005 | 64.56 | 65.15 | 64.15 | 64.52 | 178,400 | -0.02(-0.03%) |
Nov 08, 2005 | 63.81 | 64.74 | 63.81 | 64.54 | 162,500 | +0.03(+0.05%) |
Nov 07, 2005 | 64.66 | 64.75 | 64.19 | 64.51 | 99,600 | -0.47(-0.72%) |
Nov 04, 2005 | 66.05 | 66.08 | 64.74 | 64.98 | 200,500 | -0.99(-1.50%) |
Nov 03, 2005 | 65.44 | 66.19 | 65.14 | 65.97 | 158,000 | +0.81(+1.24%) |
Nov 02, 2005 | 63.81 | 65.17 | 63.81 | 65.16 | 200,400 | +0.40(+0.62%) |
Nov 01, 2005 | 64.71 | 65.03 | 64.38 | 64.76 | 210,000 | -0.65(-0.99%) |
Oct 31, 2005 | 65.37 | 65.56 | 64.98 | 65.41 | 519,100 | +0.66(+1.02%) |
Oct 28, 2005 | 64.49 | 64.84 | 64.06 | 64.75 | 215,400 | +0.91(+1.43%) |
Oct 27, 2005 | 64.68 | 64.68 | 63.65 | 63.84 | 418,300 | +1.24(+1.98%) |
Oct 26, 2005 | 63.06 | 63.52 | 62.40 | 62.60 | 300,100 | -0.39(-0.62%) |
Oct 25, 2005 | 62.33 | 63.11 | 62.32 | 62.99 | 216,800 | +0.63(+1.01%) |
Oct 24, 2005 | 61.66 | 62.52 | 61.59 | 62.36 | 239,600 | +1.18(+1.93%) |
Oct 21, 2005 | 61.40 | 61.90 | 61.05 | 61.18 | 300,300 | +0.00(+0.00%) |
Oct 20, 2005 | 62.88 | 63.02 | 60.69 | 61.18 | 457,500 | -2.34(-3.68%) |
Oct 19, 2005 | 62.21 | 63.53 | 61.98 | 63.52 | 376,100 | +1.12(+1.79%) |
Oct 18, 2005 | 63.15 | 63.43 | 62.39 | 62.40 | 301,800 | -2.27(-3.51%) |
Oct 17, 2005 | 64.63 | 64.77 | 64.00 | 64.67 | 255,900 | +0.00(+0.00%) |
Oct 14, 2005 | 63.98 | 64.82 | 63.72 | 64.67 | 199,100 | +0.57(+0.89%) |
Oct 13, 2005 | 63.38 | 64.10 | 63.10 | 64.10 | 325,600 | -0.62(-0.96%) |
Oct 12, 2005 | 65.26 | 65.26 | 64.47 | 64.72 | 280,200 | -1.07(-1.63%) |
Oct 11, 2005 | 65.27 | 65.88 | 65.01 | 65.79 | 342,500 | +0.20(+0.30%) |
Oct 10, 2005 | 66.08 | 66.16 | 65.12 | 65.59 | 356,200 | -0.32(-0.49%) |
Oct 07, 2005 | 66.01 | 66.36 | 65.69 | 65.91 | 234,500 | +0.89(+1.37%) |
Oct 06, 2005 | 66.07 | 66.48 | 65.01 | 65.02 | 293,500 | -0.89(-1.35%) |
Oct 05, 2005 | 66.88 | 67.11 | 65.91 | 65.91 | 1,184,800 | -1.10(-1.64%) |
Oct 04, 2005 | 68.37 | 68.37 | 66.92 | 67.01 | 219,400 | -1.74(-2.53%) |
Oct 03, 2005 | 68.95 | 69.04 | 68.75 | 68.75 | 252,700 | -0.12(-0.17%) |
Sep 30, 2005 | 69.09 | 69.76 | 68.85 | 68.87 | 194,700 | -0.53(-0.76%) |
Sep 29, 2005 | 68.93 | 69.42 | 68.90 | 69.40 | 269,500 | +0.22(+0.32%) |
Sep 28, 2005 | 68.55 | 69.30 | 68.30 | 69.18 | 157,100 | +1.05(+1.54%) |
Sep 27, 2005 | 68.35 | 68.38 | 67.80 | 68.13 | 105,900 | -0.31(-0.45%) |
Sep 26, 2005 | 67.27 | 68.53 | 67.17 | 68.44 | 138,000 | +0.48(+0.71%) |
Sep 23, 2005 | 67.96 | 68.21 | 67.86 | 67.96 | 136,800 | -1.06(-1.54%) |
Sep 22, 2005 | 69.02 | 69.76 | 68.50 | 69.02 | 189,100 | -0.33(-0.48%) |
Sep 21, 2005 | 69.85 | 70.04 | 69.01 | 69.35 | 163,600 | +0.52(+0.76%) |
Sep 20, 2005 | 69.55 | 69.65 | 68.63 | 68.83 | 207,800 | -0.37(-0.53%) |
Sep 19, 2005 | 68.91 | 69.42 | 68.88 | 69.20 | 157,900 | +0.58(+0.85%) |
Sep 16, 2005 | 68.50 | 68.62 | 68.35 | 68.62 | 128,300 | +1.02(+1.51%) |
Sep 15, 2005 | 68.04 | 68.20 | 67.34 | 67.60 | 155,700 | +0.79(+1.18%) |
Sep 14, 2005 | 66.24 | 66.85 | 66.24 | 66.81 | 188,400 | +0.71(+1.07%) |
Sep 13, 2005 | 66.35 | 66.43 | 66.08 | 66.10 | 132,300 | -0.57(-0.85%) |
Sep 12, 2005 | 67.28 | 67.28 | 66.67 | 66.67 | 97,900 | -1.12(-1.65%) |
Sep 09, 2005 | 67.63 | 67.90 | 67.58 | 67.79 | 135,000 | +0.66(+0.98%) |
Sep 08, 2005 | 67.38 | 67.73 | 66.85 | 67.13 | 76,700 | -0.48(-0.71%) |
Sep 07, 2005 | 67.88 | 68.33 | 67.55 | 67.61 | 278,500 | -1.87(-2.69%) |
Sep 06, 2005 | 69.39 | 69.60 | 69.05 | 69.48 | 106,900 | +0.10(+0.14%) |
Sep 02, 2005 | 69.36 | 69.57 | 69.26 | 69.38 | 154,400 | -0.22(-0.32%) |