Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 59.06 | 59.70 | 58.50 | 58.98 | 167,500 | +0.08(+0.14%) |
Nov 29, 2005 | 58.79 | 59.70 | 58.40 | 58.90 | 96,300 | +0.12(+0.20%) |
Nov 28, 2005 | 60.00 | 60.00 | 58.66 | 58.78 | 252,300 | -1.34(-2.23%) |
Nov 25, 2005 | 60.40 | 60.44 | 59.70 | 60.12 | 37,500 | -0.30(-0.50%) |
Nov 23, 2005 | 60.20 | 60.90 | 59.37 | 60.42 | 223,700 | +0.02(+0.03%) |
Nov 22, 2005 | 59.00 | 60.59 | 58.75 | 60.40 | 328,300 | +1.75(+2.98%) |
Nov 21, 2005 | 57.48 | 58.67 | 57.00 | 58.65 | 120,900 | +1.23(+2.14%) |
Nov 18, 2005 | 57.50 | 57.50 | 56.27 | 57.42 | 171,700 | +0.58(+1.02%) |
Nov 17, 2005 | 55.50 | 56.91 | 55.50 | 56.84 | 205,400 | +1.70(+3.08%) |
Nov 16, 2005 | 54.25 | 55.30 | 53.53 | 55.14 | 163,300 | +0.76(+1.40%) |
Nov 15, 2005 | 54.23 | 55.45 | 53.63 | 54.38 | 167,900 | +0.24(+0.44%) |
Nov 14, 2005 | 55.07 | 55.15 | 53.75 | 54.14 | 115,200 | -0.63(-1.15%) |
Nov 11, 2005 | 54.15 | 55.06 | 53.20 | 54.77 | 117,600 | +0.41(+0.75%) |
Nov 10, 2005 | 56.40 | 56.41 | 53.53 | 54.36 | 214,700 | -2.04(-3.62%) |
Nov 09, 2005 | 57.41 | 58.75 | 56.04 | 56.40 | 174,600 | -0.91(-1.59%) |
Nov 08, 2005 | 56.65 | 57.98 | 55.90 | 57.31 | 113,900 | -0.04(-0.07%) |
Nov 07, 2005 | 58.56 | 58.55 | 56.80 | 57.35 | 164,300 | -1.20(-2.05%) |
Nov 04, 2005 | 59.87 | 59.87 | 58.05 | 58.55 | 145,800 | -1.32(-2.20%) |
Nov 03, 2005 | 60.65 | 61.20 | 59.56 | 59.87 | 282,400 | -0.78(-1.29%) |
Nov 02, 2005 | 60.70 | 62.00 | 60.31 | 60.65 | 294,400 | -0.05(-0.08%) |
Nov 01, 2005 | 59.16 | 61.05 | 58.53 | 60.70 | 384,500 | +1.54(+2.60%) |
Oct 31, 2005 | 57.43 | 59.16 | 56.54 | 59.16 | 335,500 | +1.48(+2.57%) |
Oct 28, 2005 | 55.90 | 57.75 | 55.21 | 57.68 | 568,800 | +4.28(+8.01%) |
Oct 27, 2005 | 55.10 | 55.25 | 52.82 | 53.40 | 452,700 | -1.60(-2.91%) |
Oct 26, 2005 | 56.10 | 57.50 | 54.09 | 55.00 | 253,300 | -1.10(-1.96%) |
Oct 25, 2005 | 55.07 | 56.10 | 54.63 | 56.10 | 161,800 | +0.97(+1.76%) |
Oct 24, 2005 | 53.29 | 55.18 | 53.29 | 55.13 | 240,100 | +1.84(+3.45%) |
Oct 21, 2005 | 52.24 | 53.73 | 51.91 | 53.29 | 226,200 | +0.95(+1.82%) |
Oct 20, 2005 | 54.98 | 54.99 | 51.63 | 52.34 | 221,200 | -2.74(-4.97%) |
Oct 19, 2005 | 52.95 | 55.09 | 51.97 | 55.08 | 170,900 | +1.93(+3.63%) |
Oct 18, 2005 | 55.15 | 55.15 | 53.04 | 53.15 | 222,500 | -2.25(-4.06%) |
Oct 17, 2005 | 56.25 | 56.45 | 54.96 | 55.40 | 122,600 | -0.35(-0.63%) |
Oct 14, 2005 | 54.34 | 56.10 | 53.08 | 55.75 | 140,200 | +1.51(+2.78%) |
Oct 13, 2005 | 55.96 | 55.97 | 53.69 | 54.24 | 212,000 | -1.82(-3.25%) |
Oct 12, 2005 | 57.83 | 57.83 | 55.40 | 56.06 | 177,000 | -0.64(-1.13%) |
Oct 11, 2005 | 56.60 | 57.82 | 56.33 | 56.70 | 227,300 | +0.55(+0.98%) |
Oct 10, 2005 | 58.64 | 56.94 | 55.36 | 56.15 | 271,000 | -0.54(-0.95%) |
Oct 07, 2005 | 57.50 | 57.55 | 56.36 | 56.69 | 447,400 | -0.27(-0.47%) |
Oct 06, 2005 | 59.45 | 59.45 | 56.36 | 56.96 | 409,100 | -2.49(-4.19%) |
Oct 05, 2005 | 63.15 | 63.16 | 59.45 | 59.45 | 272,000 | -3.75(-5.93%) |
Oct 04, 2005 | 65.69 | 65.73 | 63.20 | 63.20 | 238,500 | -2.49(-3.79%) |
Oct 03, 2005 | 66.04 | 66.65 | 65.12 | 65.69 | 242,500 | -0.30(-0.45%) |
Sep 30, 2005 | 67.58 | 68.05 | 65.85 | 65.99 | 278,600 | -1.58(-2.34%) |
Sep 29, 2005 | 66.80 | 68.22 | 66.80 | 67.57 | 163,600 | +0.92(+1.38%) |
Sep 28, 2005 | 65.56 | 66.69 | 65.07 | 66.65 | 143,600 | +1.10(+1.68%) |
Sep 27, 2005 | 64.50 | 65.65 | 64.20 | 65.55 | 140,800 | +1.15(+1.79%) |
Sep 26, 2005 | 63.40 | 64.71 | 63.36 | 64.40 | 126,000 | +0.90(+1.42%) |
Sep 23, 2005 | 63.04 | 64.07 | 62.18 | 63.50 | 98,700 | -0.40(-0.63%) |
Sep 22, 2005 | 64.40 | 64.50 | 63.03 | 63.90 | 159,500 | -0.29(-0.45%) |
Sep 21, 2005 | 65.00 | 65.22 | 64.19 | 64.19 | 176,500 | -0.12(-0.19%) |
Sep 20, 2005 | 63.99 | 64.99 | 63.71 | 64.31 | 211,200 | +0.31(+0.48%) |
Sep 19, 2005 | 61.56 | 64.06 | 61.56 | 64.00 | 145,100 | +2.50(+4.07%) |
Sep 16, 2005 | 60.85 | 61.72 | 60.67 | 61.50 | 301,500 | +1.10(+1.82%) |
Sep 15, 2005 | 60.50 | 60.99 | 60.01 | 60.40 | 120,100 | +0.09(+0.15%) |
Sep 14, 2005 | 60.26 | 60.65 | 59.96 | 60.31 | 94,600 | +0.30(+0.50%) |
Sep 13, 2005 | 60.60 | 60.81 | 59.90 | 60.01 | 153,400 | -0.34(-0.56%) |
Sep 12, 2005 | 59.40 | 60.35 | 58.99 | 60.35 | 234,200 | +0.75(+1.26%) |
Sep 09, 2005 | 58.87 | 59.65 | 58.76 | 59.60 | 87,200 | +0.93(+1.59%) |
Sep 08, 2005 | 59.50 | 59.64 | 58.35 | 58.67 | 84,400 | -0.68(-1.15%) |
Sep 07, 2005 | 58.95 | 59.55 | 58.05 | 59.35 | 133,500 | +0.60(+1.02%) |
Sep 06, 2005 | 58.50 | 58.95 | 57.04 | 58.75 | 159,100 | +0.33(+0.56%) |
Sep 02, 2005 | 60.15 | 60.15 | 58.12 | 58.42 | 74,100 | -1.73(-2.88%) |