Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 63.58 | 63.65 | 62.59 | 62.69 | 305,256 | -0.42(-0.67%) |
Nov 29, 2005 | 63.08 | 63.53 | 63.01 | 63.11 | 220,958 | +0.27(+0.43%) |
Nov 28, 2005 | 63.42 | 63.42 | 62.82 | 62.84 | 202,398 | -0.48(-0.76%) |
Nov 25, 2005 | 63.22 | 63.59 | 63.09 | 63.32 | 103,687 | +0.06(+0.09%) |
Nov 23, 2005 | 63.25 | 63.62 | 62.88 | 63.27 | 225,312 | +0.02(+0.03%) |
Nov 22, 2005 | 63.44 | 63.59 | 63.18 | 63.25 | 453,736 | -0.21(-0.33%) |
Nov 21, 2005 | 63.56 | 63.56 | 62.69 | 63.46 | 382,399 | +0.19(+0.30%) |
Nov 18, 2005 | 62.65 | 63.40 | 62.51 | 63.27 | 532,435 | +0.63(+1.00%) |
Nov 17, 2005 | 61.77 | 62.67 | 61.72 | 62.64 | 197,421 | +1.01(+1.64%) |
Nov 16, 2005 | 61.99 | 62.03 | 61.45 | 61.63 | 150,969 | -0.46(-0.75%) |
Nov 15, 2005 | 61.92 | 62.45 | 61.82 | 62.09 | 163,826 | -0.52(-0.83%) |
Nov 14, 2005 | 62.26 | 62.64 | 61.79 | 62.61 | 128,779 | +0.30(+0.48%) |
Nov 11, 2005 | 61.83 | 62.32 | 61.67 | 62.31 | 107,627 | +0.48(+0.78%) |
Nov 10, 2005 | 61.82 | 62.30 | 61.35 | 61.83 | 305,463 | +0.11(+0.17%) |
Nov 09, 2005 | 61.88 | 62.17 | 61.50 | 61.72 | 362,076 | -0.24(-0.39%) |
Nov 08, 2005 | 62.25 | 62.27 | 61.63 | 61.97 | 132,616 | -0.34(-0.54%) |
Nov 07, 2005 | 62.10 | 62.50 | 62.01 | 62.30 | 89,274 | +0.21(+0.34%) |
Nov 04, 2005 | 62.11 | 62.13 | 61.45 | 62.09 | 288,043 | -0.47(-0.76%) |
Nov 03, 2005 | 62.20 | 62.68 | 62.20 | 62.56 | 213,285 | +0.46(+0.75%) |
Nov 02, 2005 | 61.23 | 62.32 | 61.17 | 62.10 | 167,144 | +0.72(+1.18%) |
Nov 01, 2005 | 60.83 | 61.43 | 60.75 | 61.38 | 247,709 | +0.31(+0.51%) |
Oct 31, 2005 | 60.62 | 61.37 | 60.27 | 61.07 | 342,790 | +0.36(+0.59%) |
Oct 28, 2005 | 60.08 | 60.88 | 59.52 | 60.71 | 517,193 | +0.63(+1.04%) |
Oct 27, 2005 | 61.07 | 61.07 | 59.70 | 60.08 | 644,417 | -1.14(-1.86%) |
Oct 26, 2005 | 61.22 | 63.66 | 60.61 | 61.22 | 957,243 | -3.33(-5.15%) |
Oct 25, 2005 | 63.79 | 64.55 | 63.22 | 64.55 | 218,884 | +0.76(+1.19%) |
Oct 24, 2005 | 64.16 | 65.02 | 63.47 | 63.79 | 332,007 | -0.38(-0.59%) |
Oct 21, 2005 | 63.65 | 64.45 | 63.39 | 64.16 | 222,098 | -0.15(-0.24%) |
Oct 20, 2005 | 64.33 | 64.37 | 63.89 | 64.32 | 363,943 | -0.08(-0.12%) |
Oct 19, 2005 | 63.52 | 64.40 | 63.41 | 64.40 | 180,727 | +0.95(+1.51%) |
Oct 18, 2005 | 63.15 | 63.66 | 63.13 | 63.44 | 287,732 | +0.25(+0.40%) |
Oct 17, 2005 | 63.20 | 63.31 | 62.72 | 63.19 | 197,109 | -0.01(-0.02%) |
Oct 14, 2005 | 62.81 | 63.20 | 62.54 | 63.20 | 178,135 | +0.40(+0.63%) |
Oct 13, 2005 | 62.75 | 63.14 | 62.44 | 62.80 | 170,047 | +0.06(+0.09%) |
Oct 12, 2005 | 63.42 | 63.89 | 62.70 | 62.75 | 281,719 | -0.43(-0.69%) |
Oct 11, 2005 | 63.87 | 63.97 | 62.90 | 63.18 | 403,033 | -0.50(-0.79%) |
Oct 10, 2005 | 62.41 | 64.04 | 62.41 | 63.68 | 320,705 | +1.47(+2.36%) |
Oct 07, 2005 | 62.45 | 62.50 | 62.13 | 62.22 | 253,204 | +0.01(+0.02%) |
Oct 06, 2005 | 62.45 | 62.95 | 61.60 | 62.21 | 288,355 | -0.24(-0.39%) |
Oct 05, 2005 | 62.85 | 63.14 | 62.35 | 62.45 | 259,633 | -0.65(-1.02%) |
Oct 04, 2005 | 64.38 | 64.59 | 63.02 | 63.09 | 159,160 | -1.22(-1.90%) |
Oct 03, 2005 | 63.46 | 64.32 | 63.15 | 64.32 | 243,147 | +0.79(+1.24%) |
Sep 30, 2005 | 62.97 | 63.63 | 62.69 | 63.53 | 172,743 | +0.57(+0.90%) |
Sep 29, 2005 | 62.10 | 63.02 | 61.88 | 62.96 | 177,305 | +0.95(+1.54%) |
Sep 28, 2005 | 62.10 | 62.24 | 61.46 | 62.00 | 245,428 | -0.09(-0.14%) |
Sep 27, 2005 | 62.11 | 62.50 | 61.91 | 62.09 | 298,205 | -0.01(-0.02%) |
Sep 26, 2005 | 62.06 | 62.30 | 61.69 | 62.10 | 397,745 | -0.17(-0.28%) |
Sep 23, 2005 | 62.50 | 62.56 | 62.23 | 62.27 | 327,134 | -0.24(-0.39%) |
Sep 22, 2005 | 62.45 | 62.66 | 62.21 | 62.51 | 565,408 | +0.03(+0.05%) |
Sep 21, 2005 | 62.40 | 62.73 | 62.31 | 62.49 | 439,324 | -0.02(-0.03%) |
Sep 20, 2005 | 63.26 | 63.71 | 62.31 | 62.51 | 317,283 | -0.67(-1.05%) |
Sep 19, 2005 | 63.01 | 63.34 | 62.96 | 63.17 | 297,894 | +0.17(+0.28%) |
Sep 16, 2005 | 62.70 | 63.17 | 62.70 | 63.00 | 269,483 | +0.30(+0.48%) |
Sep 15, 2005 | 61.99 | 62.70 | 61.99 | 62.70 | 214,218 | +0.80(+1.29%) |
Sep 14, 2005 | 62.07 | 62.49 | 61.83 | 61.90 | 283,170 | -0.17(-0.28%) |
Sep 13, 2005 | 62.11 | 62.34 | 61.87 | 62.07 | 250,716 | -0.18(-0.29%) |
Sep 12, 2005 | 62.25 | 62.46 | 62.12 | 62.25 | 279,230 | +0.03(+0.05%) |
Sep 09, 2005 | 62.13 | 62.57 | 62.13 | 62.23 | 274,046 | +0.03(+0.05%) |
Sep 08, 2005 | 60.71 | 62.46 | 60.71 | 62.20 | 444,819 | +1.45(+2.38%) |
Sep 07, 2005 | 61.77 | 61.92 | 60.75 | 60.75 | 379,288 | -1.12(-1.81%) |
Sep 06, 2005 | 61.06 | 62.08 | 61.06 | 61.87 | 216,499 | +0.48(+0.79%) |
Sep 02, 2005 | 61.50 | 62.12 | 61.35 | 61.39 | 255,174 | -0.15(-0.25%) |