Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 66.79 | 66.86 | 65.66 | 65.66 | 1,802,884 | -1.20(-1.80%) |
Nov 29, 2005 | 66.13 | 67.25 | 66.13 | 66.86 | 1,914,258 | +0.76(+1.15%) |
Nov 28, 2005 | 66.10 | 66.39 | 65.95 | 66.10 | 1,328,777 | +0.01(+0.01%) |
Nov 25, 2005 | 66.89 | 66.89 | 66.04 | 66.10 | 510,566 | -0.47(-0.70%) |
Nov 23, 2005 | 65.98 | 67.05 | 65.97 | 66.56 | 789,202 | +0.77(+1.17%) |
Nov 22, 2005 | 65.80 | 65.81 | 65.22 | 65.80 | 1,187,463 | -0.06(-0.09%) |
Nov 21, 2005 | 66.40 | 66.57 | 65.65 | 65.86 | 1,150,737 | -0.28(-0.42%) |
Nov 18, 2005 | 66.16 | 66.29 | 65.44 | 66.13 | 1,530,102 | +0.70(+1.07%) |
Nov 17, 2005 | 64.60 | 65.43 | 64.44 | 65.43 | 1,362,575 | +0.83(+1.28%) |
Nov 16, 2005 | 64.28 | 64.61 | 63.88 | 64.61 | 1,033,241 | +0.62(+0.96%) |
Nov 15, 2005 | 64.85 | 65.06 | 63.78 | 63.99 | 1,328,777 | -0.81(-1.25%) |
Nov 14, 2005 | 65.10 | 65.22 | 64.68 | 64.80 | 1,286,196 | -0.17(-0.27%) |
Nov 11, 2005 | 65.00 | 65.03 | 64.36 | 64.98 | 1,040,560 | +0.05(+0.08%) |
Nov 10, 2005 | 63.75 | 65.23 | 63.44 | 64.92 | 1,842,004 | +1.23(+1.94%) |
Nov 09, 2005 | 63.69 | 64.06 | 63.36 | 63.69 | 1,688,582 | +0.16(+0.25%) |
Nov 08, 2005 | 63.49 | 63.88 | 62.98 | 63.53 | 1,581,465 | -0.08(-0.13%) |
Nov 07, 2005 | 63.15 | 63.75 | 62.70 | 63.62 | 2,646,509 | +0.47(+0.75%) |
Nov 04, 2005 | 62.15 | 63.99 | 62.11 | 63.14 | 4,461,236 | +2.34(+3.84%) |
Nov 03, 2005 | 61.11 | 61.25 | 60.41 | 60.81 | 2,350,043 | -0.26(-0.43%) |
Nov 02, 2005 | 60.02 | 61.23 | 59.96 | 61.07 | 2,184,245 | +1.05(+1.75%) |
Nov 01, 2005 | 59.90 | 60.50 | 59.71 | 60.02 | 2,082,185 | +0.08(+0.14%) |
Oct 31, 2005 | 58.94 | 60.23 | 58.81 | 59.93 | 1,947,657 | +1.07(+1.81%) |
Oct 28, 2005 | 57.99 | 58.96 | 57.77 | 58.87 | 1,931,290 | +0.87(+1.50%) |
Oct 27, 2005 | 57.64 | 58.24 | 57.48 | 57.99 | 1,525,179 | +0.40(+0.69%) |
Oct 26, 2005 | 57.03 | 58.44 | 57.03 | 57.60 | 2,518,901 | +0.58(+1.01%) |
Oct 25, 2005 | 57.28 | 57.39 | 56.61 | 57.02 | 1,274,353 | -0.26(-0.45%) |
Oct 24, 2005 | 56.51 | 57.40 | 56.32 | 57.27 | 1,167,769 | +1.02(+1.82%) |
Oct 21, 2005 | 56.13 | 56.51 | 55.65 | 56.25 | 1,551,126 | +0.65(+1.16%) |
Oct 20, 2005 | 56.62 | 56.75 | 55.31 | 55.60 | 1,287,128 | -1.01(-1.79%) |
Oct 19, 2005 | 54.90 | 56.63 | 54.54 | 56.62 | 1,757,243 | +1.19(+2.16%) |
Oct 18, 2005 | 56.06 | 56.14 | 55.39 | 55.42 | 1,519,457 | -0.66(-1.18%) |
Oct 17, 2005 | 55.93 | 56.54 | 55.62 | 56.09 | 1,639,614 | +0.05(+0.08%) |
Oct 14, 2005 | 55.91 | 56.39 | 55.76 | 56.04 | 1,525,046 | +0.14(+0.24%) |
Oct 13, 2005 | 55.99 | 56.51 | 55.77 | 55.91 | 2,491,756 | -0.59(-1.04%) |
Oct 12, 2005 | 56.84 | 57.65 | 56.27 | 56.49 | 2,173,068 | -0.59(-1.04%) |
Oct 11, 2005 | 57.65 | 58.30 | 56.93 | 57.09 | 2,890,016 | +0.00(+0.00%) |
Oct 10, 2005 | 57.87 | 58.22 | 57.06 | 57.09 | 1,247,075 | -0.80(-1.38%) |
Oct 07, 2005 | 57.57 | 57.98 | 57.30 | 57.88 | 1,439,486 | +0.73(+1.28%) |
Oct 06, 2005 | 57.57 | 57.87 | 56.95 | 57.15 | 1,432,433 | -0.04(-0.07%) |
Oct 05, 2005 | 57.84 | 57.94 | 57.19 | 57.19 | 1,265,438 | -0.63(-1.09%) |
Oct 04, 2005 | 58.28 | 58.49 | 57.77 | 57.82 | 1,142,753 | -0.07(-0.12%) |
Oct 03, 2005 | 58.02 | 58.10 | 57.39 | 57.89 | 2,182,249 | -0.11(-0.18%) |
Sep 30, 2005 | 57.51 | 58.03 | 57.21 | 57.99 | 1,577,340 | +0.56(+0.98%) |
Sep 29, 2005 | 56.97 | 57.72 | 56.86 | 57.43 | 2,608,453 | +0.47(+0.82%) |
Sep 28, 2005 | 56.34 | 57.10 | 56.30 | 56.97 | 2,031,221 | +0.95(+1.70%) |
Sep 27, 2005 | 56.08 | 56.22 | 55.36 | 56.01 | 1,560,973 | +0.07(+0.12%) |
Sep 26, 2005 | 56.81 | 57.27 | 55.65 | 55.94 | 1,427,510 | -0.53(-0.94%) |
Sep 23, 2005 | 56.48 | 56.81 | 55.30 | 56.48 | 1,831,625 | +0.97(+1.75%) |
Sep 22, 2005 | 54.96 | 55.53 | 54.24 | 55.51 | 1,893,367 | +0.44(+0.79%) |
Sep 21, 2005 | 56.25 | 56.25 | 54.90 | 55.07 | 2,325,559 | -1.32(-2.33%) |
Sep 20, 2005 | 56.39 | 57.44 | 56.35 | 56.39 | 1,392,115 | -0.69(-1.21%) |
Sep 19, 2005 | 57.33 | 57.33 | 56.69 | 57.08 | 1,923,972 | -0.25(-0.43%) |
Sep 16, 2005 | 56.59 | 57.36 | 56.54 | 57.33 | 2,572,393 | +1.01(+1.79%) |
Sep 15, 2005 | 56.18 | 56.33 | 55.97 | 56.32 | 1,151,668 | +0.65(+1.17%) |
Sep 14, 2005 | 56.57 | 56.59 | 55.62 | 55.66 | 1,973,472 | -0.90(-1.59%) |
Sep 13, 2005 | 57.04 | 57.12 | 56.54 | 56.57 | 2,240,797 | -0.43(-0.75%) |
Sep 12, 2005 | 57.12 | 57.44 | 56.81 | 57.00 | 1,500,163 | -0.35(-0.62%) |
Sep 09, 2005 | 56.66 | 57.63 | 56.59 | 57.35 | 1,438,554 | +0.70(+1.23%) |
Sep 08, 2005 | 57.06 | 57.06 | 56.48 | 56.65 | 1,311,212 | -0.38(-0.67%) |
Sep 07, 2005 | 56.64 | 57.27 | 56.53 | 57.03 | 1,694,170 | +0.32(+0.56%) |
Sep 06, 2005 | 55.99 | 56.76 | 55.95 | 56.72 | 1,683,392 | +0.88(+1.57%) |
Sep 02, 2005 | 55.47 | 56.08 | 55.37 | 55.84 | 2,698,803 | +0.36(+0.65%) |