Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 61.99 | 62.06 | 60.95 | 60.95 | 1,942,358 | -1.12(-1.80%) |
Nov 29, 2005 | 61.38 | 62.42 | 61.38 | 62.06 | 2,062,349 | +0.70(+1.15%) |
Nov 28, 2005 | 61.36 | 61.62 | 61.21 | 61.36 | 1,431,573 | +0.01(+0.01%) |
Nov 25, 2005 | 62.08 | 62.08 | 61.30 | 61.35 | 550,064 | -0.43(-0.70%) |
Nov 23, 2005 | 61.25 | 62.24 | 61.23 | 61.78 | 850,256 | +0.71(+1.17%) |
Nov 22, 2005 | 61.07 | 61.08 | 60.53 | 61.07 | 1,279,327 | -0.06(-0.09%) |
Nov 21, 2005 | 61.63 | 61.79 | 60.93 | 61.13 | 1,239,760 | -0.26(-0.42%) |
Nov 18, 2005 | 61.41 | 61.53 | 60.74 | 61.38 | 1,648,474 | +0.65(+1.07%) |
Nov 17, 2005 | 59.96 | 60.74 | 59.81 | 60.74 | 1,467,986 | +0.77(+1.28%) |
Nov 16, 2005 | 59.66 | 59.97 | 59.29 | 59.97 | 1,113,175 | +0.57(+0.96%) |
Nov 15, 2005 | 60.19 | 60.39 | 59.20 | 59.40 | 1,431,573 | -0.75(-1.25%) |
Nov 14, 2005 | 60.43 | 60.53 | 60.04 | 60.15 | 1,385,699 | -0.16(-0.27%) |
Nov 11, 2005 | 60.33 | 60.36 | 59.74 | 60.31 | 1,121,060 | +0.05(+0.08%) |
Nov 10, 2005 | 59.17 | 60.55 | 58.89 | 60.26 | 1,984,505 | +1.14(+1.94%) |
Nov 09, 2005 | 59.12 | 59.46 | 58.81 | 59.12 | 1,819,213 | +0.15(+0.25%) |
Nov 08, 2005 | 58.93 | 59.29 | 58.45 | 58.97 | 1,703,810 | -0.08(-0.13%) |
Nov 07, 2005 | 58.62 | 59.17 | 58.20 | 59.05 | 2,851,248 | +0.44(+0.75%) |
Nov 04, 2005 | 57.69 | 59.40 | 57.65 | 58.61 | 4,806,366 | +2.17(+3.84%) |
Nov 03, 2005 | 56.73 | 56.85 | 56.07 | 56.44 | 2,531,846 | -0.24(-0.43%) |
Nov 02, 2005 | 55.71 | 56.83 | 55.65 | 56.68 | 2,353,222 | +0.98(+1.75%) |
Nov 01, 2005 | 55.60 | 56.15 | 55.42 | 55.71 | 2,243,267 | +0.08(+0.14%) |
Oct 31, 2005 | 54.71 | 55.91 | 54.58 | 55.63 | 2,098,332 | +0.99(+1.81%) |
Oct 28, 2005 | 53.83 | 54.73 | 53.62 | 54.64 | 2,080,699 | +0.81(+1.50%) |
Oct 27, 2005 | 53.50 | 54.06 | 53.36 | 53.83 | 1,643,170 | +0.37(+0.69%) |
Oct 26, 2005 | 52.93 | 54.24 | 52.93 | 53.46 | 2,713,768 | +0.54(+1.01%) |
Oct 25, 2005 | 53.17 | 53.27 | 52.55 | 52.92 | 1,372,940 | -0.24(-0.45%) |
Oct 24, 2005 | 52.46 | 53.28 | 52.27 | 53.16 | 1,258,110 | +0.95(+1.82%) |
Oct 21, 2005 | 52.10 | 52.46 | 51.65 | 52.21 | 1,671,125 | +0.60(+1.16%) |
Oct 20, 2005 | 52.55 | 52.67 | 51.34 | 51.61 | 1,386,702 | -0.94(-1.79%) |
Oct 19, 2005 | 50.96 | 52.57 | 50.62 | 52.55 | 1,893,186 | +1.11(+2.16%) |
Oct 18, 2005 | 52.04 | 52.11 | 51.41 | 51.44 | 1,637,005 | -0.61(-1.18%) |
Oct 17, 2005 | 51.91 | 52.48 | 51.63 | 52.06 | 1,766,458 | +0.04(+0.08%) |
Oct 14, 2005 | 51.90 | 52.34 | 51.76 | 52.02 | 1,643,026 | +0.13(+0.24%) |
Oct 13, 2005 | 51.97 | 52.46 | 51.77 | 51.89 | 2,684,523 | -0.54(-1.04%) |
Oct 12, 2005 | 52.76 | 53.51 | 52.23 | 52.44 | 2,341,180 | -0.55(-1.04%) |
Oct 11, 2005 | 53.51 | 54.11 | 52.84 | 52.99 | 3,113,593 | +0.00(+0.00%) |
Oct 10, 2005 | 53.71 | 54.04 | 52.97 | 52.99 | 1,343,551 | -0.74(-1.38%) |
Oct 07, 2005 | 53.44 | 53.82 | 53.19 | 53.73 | 1,550,847 | +0.68(+1.28%) |
Oct 06, 2005 | 53.43 | 53.71 | 52.86 | 53.05 | 1,543,249 | -0.03(-0.07%) |
Oct 05, 2005 | 53.68 | 53.78 | 53.08 | 53.08 | 1,363,335 | -0.59(-1.09%) |
Oct 04, 2005 | 54.10 | 54.29 | 53.62 | 53.67 | 1,231,159 | -0.06(-0.12%) |
Oct 03, 2005 | 53.85 | 53.93 | 53.27 | 53.73 | 2,351,072 | -0.10(-0.18%) |
Sep 30, 2005 | 53.38 | 53.87 | 53.10 | 53.83 | 1,699,366 | +0.52(+0.98%) |
Sep 29, 2005 | 52.87 | 53.57 | 52.78 | 53.31 | 2,810,248 | +0.43(+0.82%) |
Sep 28, 2005 | 52.30 | 53.00 | 52.26 | 52.87 | 2,188,361 | +0.89(+1.70%) |
Sep 27, 2005 | 52.05 | 52.18 | 51.39 | 51.99 | 1,681,733 | +0.06(+0.12%) |
Sep 26, 2005 | 52.74 | 53.15 | 51.65 | 51.93 | 1,537,945 | -0.50(-0.94%) |
Sep 23, 2005 | 52.42 | 52.74 | 51.33 | 52.42 | 1,973,323 | +0.90(+1.75%) |
Sep 22, 2005 | 51.01 | 51.54 | 50.35 | 51.52 | 2,039,841 | +0.40(+0.79%) |
Sep 21, 2005 | 52.21 | 52.21 | 50.96 | 51.12 | 2,505,469 | -1.22(-2.33%) |
Sep 20, 2005 | 52.34 | 53.31 | 52.30 | 52.34 | 1,499,812 | -0.64(-1.21%) |
Sep 19, 2005 | 53.21 | 53.21 | 52.62 | 52.98 | 2,072,814 | -0.23(-0.43%) |
Sep 16, 2005 | 52.53 | 53.24 | 52.48 | 53.21 | 2,771,398 | +0.93(+1.79%) |
Sep 15, 2005 | 52.14 | 52.28 | 51.95 | 52.27 | 1,240,764 | +0.61(+1.17%) |
Sep 14, 2005 | 52.51 | 52.53 | 51.63 | 51.67 | 2,126,143 | -0.84(-1.59%) |
Sep 13, 2005 | 52.94 | 53.01 | 52.48 | 52.50 | 2,414,149 | -0.40(-0.75%) |
Sep 12, 2005 | 53.01 | 53.31 | 52.74 | 52.90 | 1,616,218 | -0.33(-0.62%) |
Sep 09, 2005 | 52.59 | 53.49 | 52.53 | 53.23 | 1,549,844 | +0.65(+1.23%) |
Sep 08, 2005 | 52.96 | 52.96 | 52.43 | 52.58 | 1,412,650 | -0.36(-0.67%) |
Sep 07, 2005 | 52.57 | 53.16 | 52.47 | 52.94 | 1,825,234 | +0.29(+0.56%) |
Sep 06, 2005 | 51.97 | 52.69 | 51.93 | 52.64 | 1,813,622 | +0.82(+1.57%) |
Sep 02, 2005 | 51.49 | 52.05 | 51.40 | 51.83 | 2,907,588 | +0.33(+0.65%) |