Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 64.84 | 66.10 | 64.07 | 65.61 | 356,923 | +1.14(+1.78%) |
Nov 29, 2005 | 65.14 | 66.86 | 64.16 | 64.46 | 600,782 | -0.33(-0.50%) |
Nov 28, 2005 | 67.27 | 67.27 | 64.43 | 64.79 | 812,930 | -2.47(-3.67%) |
Nov 25, 2005 | 67.43 | 67.80 | 67.07 | 67.26 | 88,445 | -0.07(-0.10%) |
Nov 23, 2005 | 66.93 | 68.25 | 66.92 | 67.33 | 540,501 | +0.40(+0.60%) |
Nov 22, 2005 | 64.36 | 66.93 | 63.72 | 66.92 | 553,368 | +2.47(+3.83%) |
Nov 21, 2005 | 62.35 | 64.62 | 62.18 | 64.45 | 459,755 | +2.10(+3.37%) |
Nov 18, 2005 | 63.21 | 63.62 | 61.20 | 62.35 | 634,215 | +0.37(+0.59%) |
Nov 17, 2005 | 58.98 | 62.24 | 58.85 | 61.99 | 581,736 | +2.27(+3.80%) |
Nov 16, 2005 | 59.54 | 59.86 | 57.74 | 59.72 | 408,086 | +0.69(+1.17%) |
Nov 15, 2005 | 59.52 | 59.81 | 58.11 | 59.03 | 577,379 | -0.49(-0.83%) |
Nov 14, 2005 | 58.48 | 59.52 | 58.01 | 59.52 | 361,482 | +0.89(+1.52%) |
Nov 11, 2005 | 59.47 | 60.36 | 58.03 | 58.63 | 278,102 | -0.54(-0.92%) |
Nov 10, 2005 | 57.25 | 59.32 | 56.55 | 59.17 | 410,720 | +1.98(+3.47%) |
Nov 09, 2005 | 58.40 | 59.12 | 57.02 | 57.19 | 898,641 | -0.33(-0.57%) |
Nov 08, 2005 | 61.89 | 61.90 | 57.52 | 57.52 | 1,459,506 | -7.28(-11.24%) |
Nov 07, 2005 | 63.16 | 65.38 | 62.46 | 64.80 | 520,847 | +1.65(+2.61%) |
Nov 04, 2005 | 63.96 | 64.18 | 62.00 | 63.15 | 583,863 | -0.56(-0.88%) |
Nov 03, 2005 | 66.61 | 67.10 | 63.35 | 63.71 | 648,298 | -1.90(-2.90%) |
Nov 02, 2005 | 62.62 | 66.14 | 62.18 | 65.62 | 754,473 | +3.11(+4.97%) |
Nov 01, 2005 | 61.68 | 62.78 | 60.95 | 62.51 | 619,120 | +1.05(+1.70%) |
Oct 31, 2005 | 60.63 | 63.25 | 60.63 | 61.46 | 650,628 | +1.30(+2.17%) |
Oct 28, 2005 | 58.47 | 60.26 | 58.15 | 60.16 | 805,535 | +1.77(+3.03%) |
Oct 27, 2005 | 61.28 | 61.28 | 58.05 | 58.39 | 677,071 | -2.85(-4.66%) |
Oct 26, 2005 | 63.96 | 63.97 | 61.20 | 61.25 | 723,066 | -2.91(-4.54%) |
Oct 25, 2005 | 64.76 | 64.95 | 62.68 | 64.16 | 425,208 | -0.60(-0.93%) |
Oct 24, 2005 | 63.91 | 64.90 | 62.68 | 64.76 | 651,844 | +1.43(+2.26%) |
Oct 21, 2005 | 62.81 | 63.71 | 61.94 | 63.33 | 762,882 | +1.50(+2.43%) |
Oct 20, 2005 | 61.69 | 63.41 | 61.33 | 61.83 | 824,480 | -1.04(-1.65%) |
Oct 19, 2005 | 60.51 | 63.17 | 58.28 | 62.86 | 877,061 | +1.82(+2.97%) |
Oct 18, 2005 | 61.69 | 61.99 | 60.23 | 61.05 | 845,148 | -0.31(-0.50%) |
Oct 17, 2005 | 60.60 | 61.38 | 59.79 | 61.35 | 534,423 | +1.01(+1.67%) |
Oct 14, 2005 | 61.71 | 61.93 | 59.34 | 60.35 | 826,101 | -0.47(-0.78%) |
Oct 13, 2005 | 61.20 | 61.36 | 58.87 | 60.82 | 762,983 | -0.59(-0.96%) |
Oct 12, 2005 | 62.10 | 62.35 | 60.12 | 61.41 | 734,616 | -1.18(-1.89%) |
Oct 11, 2005 | 65.39 | 65.72 | 62.00 | 62.60 | 761,768 | -1.39(-2.18%) |
Oct 10, 2005 | 66.30 | 66.30 | 62.87 | 63.99 | 704,121 | -2.14(-3.24%) |
Oct 07, 2005 | 64.90 | 66.71 | 64.21 | 66.13 | 923,462 | +1.68(+2.60%) |
Oct 06, 2005 | 68.59 | 68.59 | 63.70 | 64.45 | 1,186,064 | -3.44(-5.07%) |
Oct 05, 2005 | 71.71 | 71.86 | 67.57 | 67.90 | 913,432 | -3.81(-5.31%) |
Oct 04, 2005 | 72.65 | 74.31 | 71.71 | 71.71 | 442,937 | -3.82(-5.06%) |
Oct 03, 2005 | 76.20 | 77.26 | 74.70 | 75.53 | 361,178 | -0.14(-0.18%) |
Sep 30, 2005 | 73.48 | 75.70 | 73.48 | 75.67 | 384,885 | +2.19(+2.98%) |
Sep 29, 2005 | 71.92 | 73.63 | 71.31 | 73.48 | 536,246 | +1.57(+2.18%) |
Sep 28, 2005 | 72.61 | 73.39 | 71.13 | 71.91 | 1,090,831 | -0.69(-0.95%) |
Sep 27, 2005 | 73.63 | 74.72 | 72.31 | 72.60 | 387,621 | -0.84(-1.14%) |
Sep 26, 2005 | 74.47 | 75.35 | 73.19 | 73.44 | 304,038 | +0.20(+0.27%) |
Sep 23, 2005 | 73.24 | 73.79 | 72.30 | 73.24 | 355,404 | -0.80(-1.08%) |
Sep 22, 2005 | 72.96 | 75.02 | 71.70 | 74.04 | 435,846 | +1.21(+1.67%) |
Sep 21, 2005 | 74.15 | 74.52 | 72.05 | 72.82 | 565,526 | -0.22(-0.30%) |
Sep 20, 2005 | 78.86 | 79.59 | 72.72 | 73.04 | 739,580 | -5.82(-7.38%) |
Sep 19, 2005 | 79.95 | 80.64 | 77.56 | 78.86 | 445,166 | +0.16(+0.20%) |
Sep 16, 2005 | 82.56 | 82.56 | 78.16 | 78.71 | 543,541 | -2.86(-3.51%) |
Sep 15, 2005 | 81.51 | 82.60 | 81.08 | 81.57 | 143,559 | +0.26(+0.32%) |
Sep 14, 2005 | 82.02 | 83.58 | 81.23 | 81.31 | 321,565 | -1.41(-1.71%) |
Sep 13, 2005 | 82.52 | 83.97 | 81.85 | 82.72 | 297,352 | +0.36(+0.43%) |
Sep 12, 2005 | 83.58 | 84.23 | 81.68 | 82.37 | 385,493 | -1.21(-1.45%) |
Sep 09, 2005 | 80.89 | 84.31 | 80.20 | 83.58 | 1,039,566 | +5.74(+7.38%) |
Sep 08, 2005 | 77.13 | 78.52 | 76.50 | 77.84 | 386,506 | -2.36(-2.94%) |
Sep 07, 2005 | 78.86 | 80.21 | 78.17 | 80.20 | 264,425 | +1.33(+1.69%) |
Sep 06, 2005 | 76.89 | 79.01 | 76.85 | 78.86 | 313,156 | +2.22(+2.90%) |
Sep 02, 2005 | 77.92 | 78.47 | 76.20 | 76.64 | 279,318 | -1.27(-1.63%) |