Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 38.86 | 39.66 | 38.67 | 39.48 | 356,600 | +0.77(+1.99%) |
Nov 29, 2005 | 37.58 | 39.00 | 37.57 | 38.71 | 407,200 | +1.38(+3.70%) |
Nov 28, 2005 | 38.50 | 38.50 | 37.14 | 37.33 | 250,200 | -1.12(-2.91%) |
Nov 25, 2005 | 38.60 | 38.81 | 38.34 | 38.45 | 91,100 | -0.15(-0.39%) |
Nov 23, 2005 | 38.23 | 39.31 | 38.10 | 38.60 | 245,200 | +0.38(+0.99%) |
Nov 22, 2005 | 38.40 | 38.52 | 38.22 | 38.22 | 306,700 | -0.28(-0.73%) |
Nov 21, 2005 | 37.80 | 38.50 | 37.80 | 38.50 | 397,800 | +0.85(+2.26%) |
Nov 18, 2005 | 38.50 | 38.51 | 37.53 | 37.65 | 311,200 | -0.85(-2.21%) |
Nov 17, 2005 | 38.46 | 38.60 | 38.33 | 38.50 | 329,700 | +0.14(+0.36%) |
Nov 16, 2005 | 38.25 | 38.82 | 37.40 | 38.36 | 402,900 | -0.16(-0.42%) |
Nov 15, 2005 | 38.95 | 39.75 | 38.34 | 38.52 | 379,000 | -0.44(-1.13%) |
Nov 14, 2005 | 37.79 | 39.18 | 37.74 | 38.96 | 437,900 | +1.17(+3.10%) |
Nov 11, 2005 | 37.61 | 38.00 | 37.56 | 37.79 | 237,500 | +0.18(+0.48%) |
Nov 10, 2005 | 36.46 | 37.82 | 36.25 | 37.61 | 430,300 | +1.15(+3.15%) |
Nov 09, 2005 | 36.13 | 36.50 | 35.99 | 36.46 | 308,900 | +0.33(+0.91%) |
Nov 08, 2005 | 36.44 | 36.44 | 36.04 | 36.13 | 378,500 | -0.27(-0.74%) |
Nov 07, 2005 | 36.10 | 36.45 | 36.00 | 36.40 | 319,700 | +0.36(+1.00%) |
Nov 04, 2005 | 35.66 | 36.30 | 35.52 | 36.04 | 464,400 | +0.43(+1.21%) |
Nov 03, 2005 | 35.50 | 36.04 | 35.10 | 35.61 | 460,600 | +0.28(+0.79%) |
Nov 02, 2005 | 34.75 | 35.85 | 34.75 | 35.33 | 1,911,200 | +3.52(+11.07%) |
Nov 01, 2005 | 31.35 | 32.14 | 31.01 | 31.81 | 470,900 | +0.31(+0.98%) |
Oct 31, 2005 | 30.61 | 31.61 | 30.32 | 31.50 | 589,800 | +1.09(+3.58%) |
Oct 28, 2005 | 30.33 | 30.82 | 30.10 | 30.41 | 290,600 | +0.18(+0.60%) |
Oct 27, 2005 | 31.30 | 31.70 | 29.94 | 30.23 | 394,500 | -0.51(-1.66%) |
Oct 26, 2005 | 32.13 | 32.50 | 30.54 | 30.74 | 551,300 | -1.39(-4.33%) |
Oct 25, 2005 | 35.53 | 35.53 | 31.30 | 32.13 | 1,338,200 | -3.40(-9.57%) |
Oct 24, 2005 | 35.13 | 35.60 | 34.75 | 35.53 | 378,300 | +1.53(+4.50%) |
Oct 21, 2005 | 34.22 | 34.60 | 33.92 | 34.00 | 189,200 | -0.22(-0.64%) |
Oct 20, 2005 | 33.95 | 34.37 | 33.50 | 34.22 | 331,600 | +0.42(+1.24%) |
Oct 19, 2005 | 33.69 | 33.83 | 32.49 | 33.80 | 353,400 | +0.12(+0.36%) |
Oct 18, 2005 | 34.12 | 34.65 | 33.66 | 33.68 | 240,400 | +0.11(+0.33%) |
Oct 17, 2005 | 33.93 | 34.02 | 33.26 | 33.57 | 331,500 | -0.35(-1.03%) |
Oct 14, 2005 | 33.76 | 34.10 | 33.29 | 33.92 | 339,900 | +0.26(+0.77%) |
Oct 13, 2005 | 33.60 | 33.75 | 33.49 | 33.66 | 355,100 | -0.04(-0.12%) |
Oct 12, 2005 | 34.45 | 34.51 | 33.06 | 33.70 | 387,200 | -0.80(-2.32%) |
Oct 11, 2005 | 35.15 | 35.30 | 34.25 | 34.50 | 290,700 | -0.61(-1.74%) |
Oct 10, 2005 | 34.95 | 35.38 | 34.87 | 35.11 | 217,900 | +0.17(+0.49%) |
Oct 07, 2005 | 34.37 | 35.23 | 34.37 | 34.94 | 366,200 | +0.42(+1.22%) |
Oct 06, 2005 | 35.08 | 35.40 | 33.90 | 34.52 | 400,200 | -1.01(-2.84%) |
Oct 05, 2005 | 36.50 | 36.50 | 35.30 | 35.53 | 294,500 | -0.92(-2.52%) |
Oct 04, 2005 | 36.17 | 36.90 | 36.15 | 36.45 | 309,400 | +0.36(+1.00%) |
Oct 03, 2005 | 36.95 | 37.15 | 35.53 | 36.09 | 942,400 | -0.96(-2.59%) |
Sep 30, 2005 | 36.95 | 37.85 | 36.55 | 37.05 | 716,900 | -0.15(-0.40%) |
Sep 29, 2005 | 39.00 | 39.51 | 36.85 | 37.20 | 1,969,900 | -4.46(-10.71%) |
Sep 28, 2005 | 41.52 | 41.88 | 41.10 | 41.66 | 259,400 | +0.39(+0.94%) |
Sep 27, 2005 | 41.70 | 41.70 | 40.69 | 41.27 | 393,700 | +0.77(+1.90%) |
Sep 26, 2005 | 40.40 | 40.80 | 39.68 | 40.50 | 420,900 | +1.05(+2.66%) |
Sep 23, 2005 | 39.45 | 41.27 | 39.27 | 39.45 | 904,600 | -0.65(-1.62%) |
Sep 22, 2005 | 37.76 | 40.75 | 37.15 | 40.10 | 841,700 | +2.30(+6.08%) |
Sep 21, 2005 | 37.97 | 38.98 | 37.76 | 37.80 | 456,600 | -0.16(-0.42%) |
Sep 20, 2005 | 37.58 | 38.75 | 37.51 | 37.96 | 352,000 | +0.18(+0.48%) |
Sep 19, 2005 | 38.95 | 38.96 | 37.70 | 37.78 | 357,100 | -1.33(-3.40%) |
Sep 16, 2005 | 38.17 | 40.10 | 38.00 | 39.11 | 1,007,400 | +1.24(+3.27%) |
Sep 15, 2005 | 36.60 | 38.10 | 36.56 | 37.87 | 474,300 | +1.37(+3.75%) |
Sep 14, 2005 | 36.05 | 36.74 | 36.00 | 36.50 | 327,500 | +0.43(+1.19%) |
Sep 13, 2005 | 36.60 | 36.65 | 35.80 | 36.07 | 473,100 | -0.52(-1.42%) |
Sep 12, 2005 | 35.90 | 36.65 | 35.75 | 36.59 | 289,100 | +0.63(+1.75%) |
Sep 09, 2005 | 36.17 | 36.17 | 35.54 | 35.96 | 231,300 | -0.21(-0.58%) |
Sep 08, 2005 | 37.03 | 37.03 | 36.03 | 36.17 | 991,600 | -0.85(-2.30%) |
Sep 07, 2005 | 36.40 | 37.04 | 36.22 | 37.02 | 212,100 | +0.57(+1.56%) |
Sep 06, 2005 | 36.95 | 36.95 | 36.30 | 36.45 | 169,800 | -0.50(-1.35%) |
Sep 02, 2005 | 37.25 | 37.40 | 36.76 | 36.95 | 176,100 | -0.30(-0.81%) |