Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 57.99 | 58.10 | 57.32 | 57.67 | 329,316 | -0.24(-0.41%) |
Nov 29, 2005 | 57.79 | 57.91 | 57.57 | 57.91 | 512,977 | +0.11(+0.20%) |
Nov 28, 2005 | 58.49 | 58.49 | 57.73 | 57.79 | 219,915 | -0.65(-1.11%) |
Nov 25, 2005 | 58.14 | 58.55 | 57.80 | 58.44 | 31,643 | +0.30(+0.52%) |
Nov 23, 2005 | 58.00 | 58.35 | 57.87 | 58.14 | 198,289 | -0.01(-0.02%) |
Nov 22, 2005 | 57.92 | 58.33 | 57.76 | 58.15 | 405,325 | +0.15(+0.26%) |
Nov 21, 2005 | 57.86 | 58.16 | 57.42 | 58.00 | 377,974 | +0.04(+0.08%) |
Nov 18, 2005 | 57.79 | 57.96 | 57.45 | 57.96 | 148,995 | +0.26(+0.45%) |
Nov 17, 2005 | 57.13 | 57.73 | 56.94 | 57.70 | 331,224 | +0.57(+0.99%) |
Nov 16, 2005 | 58.17 | 58.17 | 57.02 | 57.13 | 334,087 | -0.69(-1.19%) |
Nov 15, 2005 | 58.06 | 58.15 | 57.67 | 57.82 | 120,691 | -0.26(-0.44%) |
Nov 14, 2005 | 57.66 | 58.15 | 57.65 | 58.08 | 168,395 | +0.29(+0.50%) |
Nov 11, 2005 | 57.54 | 57.79 | 57.26 | 57.79 | 147,723 | +0.40(+0.70%) |
Nov 10, 2005 | 56.00 | 57.64 | 55.84 | 57.39 | 332,815 | +1.23(+2.20%) |
Nov 09, 2005 | 55.40 | 56.86 | 55.40 | 56.15 | 191,929 | +0.69(+1.24%) |
Nov 08, 2005 | 55.59 | 55.85 | 55.37 | 55.47 | 192,565 | -0.75(-1.33%) |
Nov 07, 2005 | 56.28 | 56.60 | 56.18 | 56.22 | 117,033 | -0.35(-0.61%) |
Nov 04, 2005 | 56.32 | 56.58 | 55.50 | 56.56 | 123,553 | +0.09(+0.16%) |
Nov 03, 2005 | 56.82 | 57.08 | 56.32 | 56.47 | 106,698 | -0.19(-0.33%) |
Nov 02, 2005 | 55.78 | 56.66 | 55.54 | 56.66 | 171,416 | +0.80(+1.44%) |
Nov 01, 2005 | 55.84 | 56.47 | 55.14 | 55.86 | 341,560 | -0.67(-1.18%) |
Oct 31, 2005 | 55.59 | 56.55 | 55.59 | 56.52 | 187,158 | +1.08(+1.95%) |
Oct 28, 2005 | 54.66 | 55.44 | 54.62 | 55.44 | 423,134 | +0.84(+1.54%) |
Oct 27, 2005 | 54.82 | 55.00 | 54.57 | 54.60 | 648,297 | -0.23(-0.42%) |
Oct 26, 2005 | 54.46 | 55.25 | 54.42 | 54.83 | 451,280 | -0.13(-0.24%) |
Oct 25, 2005 | 54.56 | 55.36 | 53.71 | 54.96 | 1,536,228 | +0.01(+0.01%) |
Oct 24, 2005 | 54.08 | 55.03 | 54.08 | 54.96 | 130,072 | +1.35(+2.51%) |
Oct 21, 2005 | 52.98 | 53.82 | 52.91 | 53.61 | 195,745 | +0.79(+1.49%) |
Oct 20, 2005 | 53.11 | 53.18 | 52.64 | 52.83 | 262,531 | -0.44(-0.83%) |
Oct 19, 2005 | 52.08 | 53.27 | 51.70 | 53.27 | 165,373 | +1.14(+2.18%) |
Oct 18, 2005 | 52.73 | 53.15 | 52.13 | 52.13 | 139,772 | -0.60(-1.14%) |
Oct 17, 2005 | 52.13 | 52.83 | 51.95 | 52.73 | 315,641 | +0.53(+1.02%) |
Oct 14, 2005 | 51.73 | 52.28 | 51.57 | 52.20 | 191,134 | +1.13(+2.20%) |
Oct 13, 2005 | 51.08 | 51.93 | 50.83 | 51.07 | 194,950 | -0.14(-0.27%) |
Oct 12, 2005 | 51.62 | 51.62 | 50.53 | 51.21 | 256,170 | -0.48(-0.94%) |
Oct 11, 2005 | 52.79 | 53.13 | 51.39 | 51.69 | 404,689 | -0.97(-1.84%) |
Oct 10, 2005 | 54.68 | 53.45 | 52.59 | 52.66 | 110,991 | -0.79(-1.48%) |
Oct 07, 2005 | 54.71 | 54.76 | 53.16 | 53.45 | 252,831 | -1.35(-2.47%) |
Oct 06, 2005 | 54.96 | 55.23 | 54.24 | 54.81 | 167,441 | -0.28(-0.51%) |
Oct 05, 2005 | 56.38 | 56.38 | 54.95 | 55.09 | 166,646 | -1.45(-2.56%) |
Oct 04, 2005 | 56.82 | 56.87 | 56.42 | 56.54 | 178,890 | -0.38(-0.66%) |
Oct 03, 2005 | 56.69 | 57.08 | 55.94 | 56.91 | 104,948 | +0.31(+0.56%) |
Sep 30, 2005 | 55.97 | 56.80 | 55.84 | 56.60 | 116,556 | +0.62(+1.11%) |
Sep 29, 2005 | 54.71 | 55.98 | 54.02 | 55.98 | 163,306 | +1.33(+2.43%) |
Sep 28, 2005 | 55.86 | 56.10 | 54.59 | 54.65 | 120,373 | -1.73(-3.07%) |
Sep 27, 2005 | 56.25 | 56.38 | 55.34 | 56.38 | 164,578 | +0.13(+0.22%) |
Sep 26, 2005 | 56.05 | 56.44 | 56.05 | 56.25 | 82,368 | +0.29(+0.52%) |
Sep 23, 2005 | 55.96 | 56.20 | 55.47 | 55.96 | 348,875 | -0.16(-0.29%) |
Sep 22, 2005 | 55.45 | 56.50 | 54.42 | 56.13 | 136,910 | +0.68(+1.22%) |
Sep 21, 2005 | 56.35 | 56.44 | 55.44 | 55.45 | 153,924 | -1.02(-1.82%) |
Sep 20, 2005 | 56.60 | 56.98 | 56.35 | 56.47 | 103,994 | -0.25(-0.44%) |
Sep 19, 2005 | 57.13 | 57.61 | 56.52 | 56.72 | 87,139 | -0.25(-0.43%) |
Sep 16, 2005 | 57.21 | 57.21 | 56.52 | 56.97 | 149,790 | -0.09(-0.17%) |
Sep 15, 2005 | 56.69 | 57.06 | 56.69 | 57.06 | 70,283 | +0.36(+0.63%) |
Sep 14, 2005 | 56.64 | 56.91 | 56.26 | 56.71 | 119,737 | +0.07(+0.12%) |
Sep 13, 2005 | 57.01 | 57.10 | 56.40 | 56.64 | 98,588 | -0.47(-0.82%) |
Sep 12, 2005 | 57.04 | 57.23 | 56.79 | 57.10 | 88,888 | -0.05(-0.09%) |
Sep 09, 2005 | 56.84 | 57.19 | 56.61 | 57.15 | 84,277 | +0.32(+0.56%) |
Sep 08, 2005 | 56.41 | 57.01 | 56.41 | 56.83 | 95,090 | +0.22(+0.39%) |
Sep 07, 2005 | 57.10 | 57.10 | 56.41 | 56.61 | 86,662 | -0.61(-1.07%) |
Sep 06, 2005 | 55.34 | 57.28 | 55.22 | 57.22 | 160,921 | +1.79(+3.22%) |
Sep 02, 2005 | 56.03 | 56.28 | 55.29 | 55.44 | 164,578 | -0.60(-1.07%) |