Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 65.69 | 66.97 | 64.91 | 66.47 | 352,300 | +1.16(+1.78%) |
Nov 29, 2005 | 66.00 | 67.74 | 65.00 | 65.31 | 593,000 | -0.33(-0.50%) |
Nov 28, 2005 | 68.15 | 68.15 | 65.28 | 65.64 | 802,400 | -2.50(-3.67%) |
Nov 25, 2005 | 68.31 | 68.69 | 67.95 | 68.14 | 87,300 | -0.07(-0.10%) |
Nov 23, 2005 | 67.81 | 69.15 | 67.80 | 68.21 | 533,500 | +0.41(+0.60%) |
Nov 22, 2005 | 65.20 | 67.81 | 64.56 | 67.80 | 546,200 | +2.50(+3.83%) |
Nov 21, 2005 | 63.17 | 65.47 | 63.00 | 65.30 | 453,800 | +2.13(+3.37%) |
Nov 18, 2005 | 64.04 | 64.45 | 62.00 | 63.17 | 626,000 | +0.37(+0.59%) |
Nov 17, 2005 | 59.75 | 63.06 | 59.62 | 62.80 | 574,200 | +2.30(+3.80%) |
Nov 16, 2005 | 60.32 | 60.65 | 58.50 | 60.50 | 402,800 | +0.70(+1.17%) |
Nov 15, 2005 | 60.30 | 60.60 | 58.87 | 59.80 | 569,900 | -0.50(-0.83%) |
Nov 14, 2005 | 59.25 | 60.30 | 58.77 | 60.30 | 356,800 | +0.90(+1.52%) |
Nov 11, 2005 | 60.25 | 61.15 | 58.79 | 59.40 | 274,500 | -0.55(-0.92%) |
Nov 10, 2005 | 58.00 | 60.10 | 57.29 | 59.95 | 405,400 | +2.01(+3.47%) |
Nov 09, 2005 | 59.17 | 59.90 | 57.77 | 57.94 | 887,000 | -0.33(-0.57%) |
Nov 08, 2005 | 62.70 | 62.71 | 58.27 | 58.27 | 1,440,600 | -7.38(-11.24%) |
Nov 07, 2005 | 63.99 | 66.24 | 63.28 | 65.65 | 514,100 | +1.67(+2.61%) |
Nov 04, 2005 | 64.80 | 65.02 | 62.81 | 63.98 | 576,300 | -0.57(-0.88%) |
Nov 03, 2005 | 67.48 | 67.98 | 64.18 | 64.55 | 639,900 | -1.93(-2.90%) |
Nov 02, 2005 | 63.44 | 67.01 | 63.00 | 66.48 | 744,700 | +3.15(+4.97%) |
Nov 01, 2005 | 62.49 | 63.60 | 61.75 | 63.33 | 611,100 | +1.06(+1.70%) |
Oct 31, 2005 | 61.43 | 64.08 | 61.43 | 62.27 | 642,200 | +1.32(+2.17%) |
Oct 28, 2005 | 59.24 | 61.05 | 58.91 | 60.95 | 795,100 | +1.79(+3.03%) |
Oct 27, 2005 | 62.08 | 62.08 | 58.81 | 59.16 | 668,300 | -2.89(-4.66%) |
Oct 26, 2005 | 64.80 | 64.81 | 62.00 | 62.05 | 713,700 | -2.95(-4.54%) |
Oct 25, 2005 | 65.61 | 65.80 | 63.50 | 65.00 | 419,700 | -0.61(-0.93%) |
Oct 24, 2005 | 64.75 | 65.75 | 63.50 | 65.61 | 643,400 | +1.45(+2.26%) |
Oct 21, 2005 | 63.63 | 64.55 | 62.75 | 64.16 | 753,000 | +1.52(+2.43%) |
Oct 20, 2005 | 62.50 | 64.24 | 62.13 | 62.64 | 813,800 | -1.05(-1.65%) |
Oct 19, 2005 | 61.30 | 64.00 | 59.05 | 63.69 | 865,700 | +1.84(+2.97%) |
Oct 18, 2005 | 62.50 | 62.80 | 61.02 | 61.85 | 834,200 | -0.31(-0.50%) |
Oct 17, 2005 | 61.40 | 62.19 | 60.57 | 62.16 | 527,500 | +1.02(+1.67%) |
Oct 14, 2005 | 62.52 | 62.74 | 60.12 | 61.14 | 815,400 | -0.48(-0.78%) |
Oct 13, 2005 | 62.00 | 62.17 | 59.64 | 61.62 | 753,100 | -0.60(-0.96%) |
Oct 12, 2005 | 62.92 | 63.17 | 60.91 | 62.22 | 725,100 | -1.20(-1.89%) |
Oct 11, 2005 | 66.25 | 66.58 | 62.81 | 63.42 | 751,900 | -1.41(-2.17%) |
Oct 10, 2005 | 67.17 | 67.17 | 63.70 | 64.83 | 695,000 | -2.17(-3.24%) |
Oct 07, 2005 | 65.75 | 67.59 | 65.05 | 67.00 | 911,500 | +1.70(+2.60%) |
Oct 06, 2005 | 69.49 | 69.49 | 64.54 | 65.30 | 1,170,700 | -3.49(-5.07%) |
Oct 05, 2005 | 72.65 | 72.80 | 68.46 | 68.79 | 901,600 | -3.86(-5.31%) |
Oct 04, 2005 | 73.60 | 75.29 | 72.65 | 72.65 | 437,200 | -3.87(-5.06%) |
Oct 03, 2005 | 77.20 | 78.27 | 75.68 | 76.52 | 356,500 | -0.14(-0.18%) |
Sep 30, 2005 | 74.44 | 76.69 | 74.44 | 76.66 | 379,900 | +2.22(+2.98%) |
Sep 29, 2005 | 72.86 | 74.60 | 72.25 | 74.44 | 529,300 | +1.59(+2.18%) |
Sep 28, 2005 | 73.56 | 74.35 | 72.06 | 72.85 | 1,076,700 | -0.70(-0.95%) |
Sep 27, 2005 | 74.60 | 75.70 | 73.26 | 73.55 | 382,600 | -0.85(-1.14%) |
Sep 26, 2005 | 75.45 | 76.34 | 74.15 | 74.40 | 300,100 | +0.20(+0.27%) |
Sep 23, 2005 | 74.20 | 74.76 | 73.25 | 74.20 | 350,800 | -0.81(-1.08%) |
Sep 22, 2005 | 73.92 | 76.00 | 72.64 | 75.01 | 430,200 | +1.23(+1.67%) |
Sep 21, 2005 | 75.12 | 75.50 | 73.00 | 73.78 | 558,200 | -0.22(-0.30%) |
Sep 20, 2005 | 79.89 | 80.63 | 73.67 | 74.00 | 730,000 | -5.90(-7.38%) |
Sep 19, 2005 | 81.00 | 81.70 | 78.58 | 79.90 | 439,400 | +0.16(+0.20%) |
Sep 16, 2005 | 83.64 | 83.64 | 79.19 | 79.74 | 536,500 | -2.90(-3.51%) |
Sep 15, 2005 | 82.58 | 83.68 | 82.14 | 82.64 | 141,700 | +0.26(+0.32%) |
Sep 14, 2005 | 83.10 | 84.68 | 82.30 | 82.38 | 317,400 | -1.43(-1.71%) |
Sep 13, 2005 | 83.60 | 85.07 | 82.92 | 83.81 | 293,500 | +0.36(+0.43%) |
Sep 12, 2005 | 84.68 | 85.34 | 82.75 | 83.45 | 380,500 | -1.23(-1.45%) |
Sep 09, 2005 | 81.95 | 85.42 | 81.25 | 84.68 | 1,026,100 | +5.82(+7.38%) |
Sep 08, 2005 | 78.14 | 79.55 | 77.50 | 78.86 | 381,500 | -2.39(-2.94%) |
Sep 07, 2005 | 79.90 | 81.26 | 79.20 | 81.25 | 261,000 | +1.35(+1.69%) |
Sep 06, 2005 | 77.90 | 80.05 | 77.86 | 79.90 | 309,100 | +2.25(+2.90%) |
Sep 02, 2005 | 78.94 | 79.50 | 77.20 | 77.65 | 275,700 | -1.29(-1.63%) |