Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 74.20 | 74.60 | 73.00 | 73.80 | 129,550 | -0.80(-1.07%) |
Nov 29, 2005 | 74.00 | 74.80 | 73.80 | 74.60 | 128,200 | +0.80(+1.08%) |
Nov 28, 2005 | 75.40 | 75.60 | 73.60 | 73.80 | 171,635 | -2.20(-2.89%) |
Nov 25, 2005 | 77.80 | 78.00 | 75.40 | 76.00 | 107,650 | -2.40(-3.06%) |
Nov 23, 2005 | 74.80 | 78.40 | 74.60 | 78.40 | 156,495 | +3.60(+4.81%) |
Nov 22, 2005 | 74.20 | 75.60 | 74.00 | 74.80 | 165,455 | +0.80(+1.08%) |
Nov 21, 2005 | 71.00 | 74.80 | 71.00 | 74.00 | 236,335 | +2.40(+3.35%) |
Nov 18, 2005 | 71.80 | 72.40 | 70.40 | 71.60 | 150,500 | +0.60(+0.85%) |
Nov 17, 2005 | 69.60 | 72.20 | 69.20 | 71.00 | 273,105 | +2.40(+3.50%) |
Nov 16, 2005 | 68.00 | 71.20 | 67.60 | 68.60 | 411,195 | +1.20(+1.78%) |
Nov 15, 2005 | 65.40 | 68.00 | 65.00 | 67.40 | 299,945 | +1.80(+2.74%) |
Nov 14, 2005 | 66.20 | 66.20 | 64.60 | 65.60 | 288,010 | -0.60(-0.91%) |
Nov 11, 2005 | 67.60 | 68.60 | 64.60 | 66.20 | 347,575 | -1.40(-2.07%) |
Nov 10, 2005 | 69.60 | 69.80 | 66.40 | 67.60 | 358,815 | -2.20(-3.15%) |
Nov 09, 2005 | 71.40 | 71.60 | 68.40 | 69.80 | 310,970 | -1.20(-1.69%) |
Nov 08, 2005 | 74.00 | 74.80 | 69.60 | 71.00 | 272,980 | -3.60(-4.83%) |
Nov 07, 2005 | 73.80 | 75.00 | 73.80 | 74.60 | 157,185 | +0.40(+0.54%) |
Nov 04, 2005 | 74.00 | 75.40 | 72.60 | 74.20 | 130,305 | +0.20(+0.27%) |
Nov 03, 2005 | 74.00 | 74.80 | 73.20 | 74.00 | 189,340 | +1.60(+2.21%) |
Nov 02, 2005 | 71.20 | 73.00 | 70.60 | 72.40 | 188,035 | +1.20(+1.69%) |
Nov 01, 2005 | 70.60 | 72.60 | 70.20 | 71.20 | 192,370 | +1.20(+1.71%) |
Oct 31, 2005 | 68.80 | 70.40 | 68.60 | 70.00 | 164,690 | +1.20(+1.74%) |
Oct 28, 2005 | 68.80 | 68.80 | 67.00 | 68.80 | 150,530 | +0.20(+0.29%) |
Oct 27, 2005 | 69.80 | 70.60 | 68.00 | 68.60 | 98,085 | -1.00(-1.44%) |
Oct 26, 2005 | 69.60 | 70.60 | 69.00 | 69.60 | 157,735 | +0.00(+0.00%) |
Oct 25, 2005 | 71.20 | 71.60 | 68.80 | 69.60 | 143,890 | -2.00(-2.79%) |
Oct 24, 2005 | 69.80 | 72.40 | 69.80 | 71.60 | 228,060 | +1.60(+2.29%) |
Oct 21, 2005 | 70.40 | 71.20 | 69.40 | 70.00 | 238,105 | -0.80(-1.13%) |
Oct 20, 2005 | 71.40 | 72.00 | 70.40 | 70.80 | 75,950 | -0.40(-0.56%) |
Oct 19, 2005 | 71.20 | 71.80 | 69.00 | 71.20 | 171,065 | -0.40(-0.56%) |
Oct 18, 2005 | 74.00 | 74.80 | 71.40 | 71.60 | 206,120 | -2.40(-3.24%) |
Oct 17, 2005 | 72.60 | 74.40 | 72.00 | 74.00 | 99,210 | +0.40(+0.54%) |
Oct 14, 2005 | 72.60 | 73.60 | 71.20 | 73.60 | 118,730 | +0.80(+1.10%) |
Oct 13, 2005 | 72.00 | 74.20 | 70.80 | 72.80 | 181,805 | +0.60(+0.83%) |
Oct 12, 2005 | 72.60 | 74.60 | 71.40 | 72.20 | 248,635 | -0.40(-0.55%) |
Oct 11, 2005 | 74.40 | 74.80 | 72.20 | 72.60 | 112,065 | -2.20(-2.94%) |
Oct 10, 2005 | 76.00 | 76.40 | 74.20 | 74.80 | 116,810 | -1.20(-1.58%) |
Oct 07, 2005 | 75.20 | 76.40 | 74.40 | 76.00 | 172,585 | +1.00(+1.33%) |
Oct 06, 2005 | 77.80 | 78.00 | 75.00 | 75.00 | 188,000 | -3.00(-3.85%) |
Oct 05, 2005 | 79.60 | 80.00 | 77.00 | 78.00 | 81,310 | -1.80(-2.26%) |
Oct 04, 2005 | 79.20 | 81.20 | 79.00 | 79.80 | 209,620 | +1.00(+1.27%) |
Oct 03, 2005 | 78.00 | 80.60 | 78.00 | 78.80 | 144,515 | +1.20(+1.55%) |
Sep 30, 2005 | 76.80 | 78.60 | 76.40 | 77.60 | 218,490 | +0.80(+1.04%) |
Sep 29, 2005 | 76.80 | 78.20 | 75.82 | 76.80 | 115,650 | -0.20(-0.26%) |
Sep 28, 2005 | 79.00 | 79.60 | 76.60 | 77.00 | 126,980 | -2.00(-2.53%) |
Sep 27, 2005 | 79.40 | 80.20 | 78.80 | 79.00 | 134,955 | -0.80(-1.00%) |
Sep 26, 2005 | 80.40 | 81.40 | 79.60 | 79.80 | 147,260 | -0.20(-0.25%) |
Sep 23, 2005 | 80.00 | 81.80 | 79.20 | 80.00 | 217,990 | -1.40(-1.72%) |
Sep 22, 2005 | 72.00 | 82.00 | 72.00 | 81.40 | 877,030 | +8.40(+11.51%) |
Sep 21, 2005 | 75.60 | 76.60 | 72.40 | 73.00 | 293,450 | -3.60(-4.70%) |
Sep 20, 2005 | 79.00 | 79.20 | 75.20 | 76.60 | 267,755 | -2.40(-3.04%) |
Sep 19, 2005 | 80.00 | 80.60 | 78.20 | 79.00 | 189,200 | -1.00(-1.25%) |
Sep 16, 2005 | 80.40 | 80.80 | 78.60 | 80.00 | 310,860 | -1.00(-1.23%) |
Sep 15, 2005 | 82.00 | 82.40 | 79.80 | 81.00 | 137,410 | -1.00(-1.22%) |
Sep 14, 2005 | 83.00 | 84.60 | 82.00 | 82.00 | 160,155 | -1.60(-1.91%) |
Sep 13, 2005 | 85.00 | 85.40 | 83.00 | 83.60 | 137,435 | -2.00(-2.34%) |
Sep 12, 2005 | 84.40 | 85.60 | 83.40 | 85.60 | 145,200 | +0.80(+0.94%) |
Sep 09, 2005 | 84.40 | 85.60 | 84.20 | 84.80 | 156,180 | +0.40(+0.47%) |
Sep 08, 2005 | 84.20 | 85.20 | 83.00 | 84.40 | 117,875 | +0.00(+0.00%) |
Sep 07, 2005 | 82.20 | 85.60 | 81.60 | 84.40 | 273,885 | +2.40(+2.93%) |
Sep 06, 2005 | 80.00 | 82.60 | 79.80 | 82.00 | 193,525 | +2.60(+3.27%) |
Sep 02, 2005 | 79.40 | 80.40 | 78.20 | 79.40 | 232,770 | -0.20(-0.25%) |