Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 72.57 | 72.70 | 72.10 | 72.10 | 715,234 | -2.27(-3.06%) |
Nov 29, 2005 | 74.83 | 74.81 | 74.28 | 74.37 | 669,207 | -0.45(-0.61%) |
Nov 28, 2005 | 74.31 | 75.09 | 74.21 | 74.83 | 621,032 | +1.59(+2.17%) |
Nov 25, 2005 | 73.10 | 73.52 | 73.09 | 73.24 | 687,993 | -1.88(-2.50%) |
Nov 23, 2005 | 74.07 | 75.12 | 74.07 | 75.12 | 595,939 | +1.09(+1.47%) |
Nov 22, 2005 | 74.01 | 74.03 | 73.23 | 74.03 | 647,334 | -0.04(-0.06%) |
Nov 21, 2005 | 74.00 | 74.26 | 73.59 | 74.07 | 520,255 | +0.55(+0.75%) |
Nov 18, 2005 | 73.40 | 73.69 | 73.04 | 73.52 | 715,100 | +2.31(+3.24%) |
Nov 17, 2005 | 70.66 | 71.38 | 70.42 | 71.21 | 546,288 | +2.65(+3.87%) |
Nov 16, 2005 | 68.37 | 68.61 | 68.37 | 68.56 | 353,054 | +1.41(+2.10%) |
Nov 15, 2005 | 67.28 | 67.50 | 66.92 | 67.15 | 338,830 | -0.13(-0.19%) |
Nov 14, 2005 | 67.14 | 67.42 | 67.14 | 67.28 | 438,533 | -0.55(-0.81%) |
Nov 11, 2005 | 67.67 | 68.21 | 67.58 | 67.83 | 350,773 | +0.09(+0.13%) |
Nov 10, 2005 | 67.71 | 68.01 | 67.32 | 67.74 | 478,120 | +0.27(+0.40%) |
Nov 09, 2005 | 67.95 | 67.95 | 67.47 | 67.47 | 333,865 | -0.42(-0.63%) |
Nov 08, 2005 | 67.98 | 68.13 | 67.72 | 67.90 | 545,617 | -0.55(-0.81%) |
Nov 07, 2005 | 68.15 | 68.56 | 68.06 | 68.45 | 529,246 | -0.30(-0.43%) |
Nov 04, 2005 | 68.39 | 68.89 | 68.19 | 68.75 | 565,612 | -0.66(-0.96%) |
Nov 03, 2005 | 69.42 | 69.92 | 69.17 | 69.41 | 299,378 | +0.18(+0.26%) |
Nov 02, 2005 | 68.35 | 69.43 | 68.35 | 69.23 | 455,844 | -0.28(-0.40%) |
Nov 01, 2005 | 68.98 | 69.81 | 68.98 | 69.51 | 375,196 | +0.34(+0.50%) |
Oct 31, 2005 | 68.72 | 69.45 | 68.57 | 69.16 | 313,871 | +1.16(+1.71%) |
Oct 28, 2005 | 67.52 | 68.09 | 67.32 | 68.00 | 331,181 | +0.73(+1.09%) |
Oct 27, 2005 | 67.98 | 67.99 | 66.99 | 67.27 | 368,620 | -0.13(-0.20%) |
Oct 26, 2005 | 67.26 | 67.77 | 67.19 | 67.40 | 391,164 | +0.99(+1.49%) |
Oct 25, 2005 | 66.42 | 66.70 | 66.17 | 66.41 | 270,259 | +0.15(+0.22%) |
Oct 24, 2005 | 65.35 | 66.35 | 65.30 | 66.26 | 463,225 | +1.21(+1.87%) |
Oct 21, 2005 | 65.56 | 65.56 | 64.12 | 65.05 | 753,344 | -0.17(-0.26%) |
Oct 20, 2005 | 65.99 | 66.29 | 65.01 | 65.22 | 984,688 | -1.71(-2.55%) |
Oct 19, 2005 | 67.20 | 67.22 | 66.51 | 66.93 | 1,033,131 | -1.13(-1.65%) |
Oct 18, 2005 | 68.29 | 68.29 | 67.76 | 68.05 | 348,223 | -0.40(-0.59%) |
Oct 17, 2005 | 68.67 | 69.07 | 68.08 | 68.45 | 355,067 | -0.19(-0.27%) |
Oct 14, 2005 | 68.28 | 68.84 | 68.17 | 68.64 | 309,174 | +0.64(+0.94%) |
Oct 13, 2005 | 68.22 | 68.44 | 67.67 | 68.00 | 458,662 | +0.09(+0.13%) |
Oct 12, 2005 | 67.90 | 68.28 | 67.59 | 67.91 | 553,132 | -0.55(-0.81%) |
Oct 11, 2005 | 68.75 | 68.75 | 68.14 | 68.46 | 474,228 | +1.66(+2.49%) |
Oct 10, 2005 | 67.64 | 67.64 | 66.52 | 66.80 | 523,610 | -0.70(-1.04%) |
Oct 07, 2005 | 66.85 | 67.50 | 66.85 | 67.50 | 221,950 | +1.13(+1.70%) |
Oct 06, 2005 | 66.62 | 67.17 | 64.83 | 66.38 | 726,774 | -1.44(-2.12%) |
Oct 05, 2005 | 68.67 | 68.71 | 67.64 | 67.81 | 582,251 | -1.21(-1.76%) |
Oct 04, 2005 | 69.38 | 69.68 | 68.85 | 69.03 | 423,907 | -0.25(-0.37%) |
Oct 03, 2005 | 69.26 | 69.68 | 69.08 | 69.28 | 478,925 | +0.45(+0.65%) |
Sep 30, 2005 | 68.78 | 69.30 | 68.63 | 68.84 | 687,188 | -1.18(-1.69%) |
Sep 29, 2005 | 69.68 | 70.30 | 69.30 | 70.02 | 607,077 | +2.00(+2.94%) |
Sep 28, 2005 | 67.74 | 68.28 | 67.74 | 68.02 | 602,514 | +2.21(+3.36%) |
Sep 27, 2005 | 65.35 | 66.00 | 64.98 | 65.81 | 735,899 | -0.83(-1.25%) |
Sep 26, 2005 | 66.32 | 66.70 | 66.27 | 66.64 | 454,368 | +2.08(+3.22%) |
Sep 23, 2005 | 64.56 | 64.92 | 64.46 | 64.56 | 330,779 | -0.23(-0.36%) |
Sep 22, 2005 | 64.35 | 64.83 | 64.24 | 64.80 | 397,874 | +0.04(+0.07%) |
Sep 21, 2005 | 64.76 | 65.13 | 64.48 | 64.75 | 866,869 | -0.47(-0.72%) |
Sep 20, 2005 | 65.58 | 65.61 | 65.07 | 65.22 | 850,498 | +1.34(+2.10%) |
Sep 19, 2005 | 64.65 | 64.65 | 63.83 | 63.88 | 329,437 | -0.77(-1.19%) |
Sep 16, 2005 | 64.48 | 64.79 | 64.22 | 64.65 | 288,643 | +0.56(+0.87%) |
Sep 15, 2005 | 64.06 | 64.27 | 63.91 | 64.09 | 219,535 | +0.72(+1.14%) |
Sep 14, 2005 | 63.63 | 63.69 | 63.34 | 63.37 | 618,349 | -0.25(-0.39%) |
Sep 13, 2005 | 64.01 | 64.01 | 63.43 | 63.61 | 511,265 | +0.19(+0.29%) |
Sep 12, 2005 | 63.49 | 63.67 | 63.32 | 63.42 | 495,967 | -0.03(-0.05%) |
Sep 09, 2005 | 62.68 | 63.49 | 62.60 | 63.45 | 466,713 | +1.16(+1.85%) |
Sep 08, 2005 | 62.37 | 62.56 | 62.08 | 62.30 | 767,031 | -0.13(-0.21%) |
Sep 07, 2005 | 62.60 | 62.60 | 62.19 | 62.43 | 322,996 | -0.05(-0.08%) |
Sep 06, 2005 | 61.85 | 62.52 | 61.85 | 62.49 | 388,883 | +1.33(+2.18%) |
Sep 02, 2005 | 61.11 | 61.30 | 60.94 | 61.15 | 310,650 | +0.50(+0.82%) |