Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 39.47 | 39.89 | 39.12 | 39.72 | 145,900 | +0.13(+0.33%) |
Nov 29, 2005 | 39.50 | 39.90 | 39.30 | 39.59 | 108,300 | +0.09(+0.23%) |
Nov 28, 2005 | 39.81 | 40.01 | 39.36 | 39.50 | 116,400 | -0.40(-1.00%) |
Nov 25, 2005 | 39.90 | 40.04 | 39.80 | 39.90 | 27,600 | -0.10(-0.25%) |
Nov 23, 2005 | 39.95 | 40.03 | 39.90 | 40.00 | 71,900 | -0.01(-0.02%) |
Nov 22, 2005 | 39.99 | 40.20 | 39.60 | 40.01 | 111,600 | +0.08(+0.20%) |
Nov 21, 2005 | 39.80 | 40.39 | 39.77 | 39.93 | 152,400 | -0.12(-0.30%) |
Nov 18, 2005 | 40.50 | 40.50 | 39.75 | 40.05 | 282,500 | -0.30(-0.74%) |
Nov 17, 2005 | 39.85 | 40.80 | 39.64 | 40.35 | 146,700 | +0.66(+1.66%) |
Nov 16, 2005 | 40.38 | 40.49 | 39.14 | 39.69 | 239,500 | -0.69(-1.71%) |
Nov 15, 2005 | 41.09 | 41.40 | 40.28 | 40.38 | 132,600 | -0.79(-1.92%) |
Nov 14, 2005 | 41.38 | 41.38 | 41.06 | 41.17 | 110,400 | +0.46(+1.13%) |
Nov 11, 2005 | 40.50 | 40.98 | 40.31 | 40.71 | 64,600 | -0.04(-0.10%) |
Nov 10, 2005 | 41.00 | 41.16 | 40.37 | 40.75 | 167,900 | -0.26(-0.63%) |
Nov 09, 2005 | 41.35 | 41.35 | 40.96 | 41.01 | 124,200 | -0.09(-0.22%) |
Nov 08, 2005 | 40.60 | 41.15 | 40.43 | 41.10 | 108,200 | +0.26(+0.64%) |
Nov 07, 2005 | 41.40 | 41.40 | 40.71 | 40.84 | 77,400 | -0.54(-1.30%) |
Nov 04, 2005 | 41.30 | 41.52 | 41.21 | 41.38 | 54,400 | -0.06(-0.14%) |
Nov 03, 2005 | 40.80 | 41.46 | 40.80 | 41.44 | 144,600 | +0.31(+0.75%) |
Nov 02, 2005 | 41.44 | 41.67 | 40.77 | 41.13 | 101,100 | -0.51(-1.22%) |
Nov 01, 2005 | 42.23 | 42.44 | 41.40 | 41.64 | 191,500 | -0.73(-1.72%) |
Oct 31, 2005 | 42.30 | 42.42 | 41.98 | 42.37 | 186,600 | +0.32(+0.76%) |
Oct 28, 2005 | 41.50 | 42.25 | 41.18 | 42.05 | 141,200 | +0.47(+1.13%) |
Oct 27, 2005 | 42.54 | 42.54 | 41.15 | 41.58 | 133,900 | -0.18(-0.43%) |
Oct 26, 2005 | 42.25 | 42.54 | 41.76 | 41.76 | 140,600 | -0.34(-0.81%) |
Oct 25, 2005 | 42.00 | 42.40 | 41.75 | 42.10 | 204,700 | +0.35(+0.84%) |
Oct 24, 2005 | 40.69 | 41.92 | 40.63 | 41.75 | 173,200 | +1.24(+3.06%) |
Oct 21, 2005 | 39.84 | 40.76 | 39.56 | 40.51 | 133,800 | +0.71(+1.78%) |
Oct 20, 2005 | 40.13 | 40.69 | 39.25 | 39.80 | 240,800 | -0.61(-1.51%) |
Oct 19, 2005 | 40.80 | 40.88 | 40.00 | 40.41 | 273,500 | +0.21(+0.52%) |
Oct 18, 2005 | 40.49 | 41.65 | 40.20 | 40.20 | 300,100 | -0.30(-0.74%) |
Oct 17, 2005 | 39.87 | 41.40 | 39.87 | 40.50 | 289,200 | +1.13(+2.87%) |
Oct 14, 2005 | 39.07 | 39.60 | 38.51 | 39.37 | 185,600 | +0.29(+0.74%) |
Oct 13, 2005 | 40.00 | 40.24 | 38.60 | 39.08 | 270,000 | -0.87(-2.18%) |
Oct 12, 2005 | 41.16 | 41.28 | 39.50 | 39.95 | 391,900 | -1.66(-3.99%) |
Oct 11, 2005 | 41.40 | 41.61 | 41.01 | 41.61 | 127,500 | +0.31(+0.75%) |
Oct 10, 2005 | 42.00 | 42.00 | 41.10 | 41.30 | 116,700 | -0.56(-1.34%) |
Oct 07, 2005 | 41.24 | 41.88 | 40.77 | 41.86 | 118,600 | +0.62(+1.50%) |
Oct 06, 2005 | 41.98 | 41.98 | 40.52 | 41.24 | 330,500 | -0.58(-1.39%) |
Oct 05, 2005 | 42.62 | 42.80 | 41.82 | 41.82 | 163,600 | -0.95(-2.22%) |
Oct 04, 2005 | 42.72 | 42.82 | 42.60 | 42.77 | 150,200 | +0.08(+0.19%) |
Oct 03, 2005 | 42.75 | 42.80 | 42.51 | 42.69 | 165,400 | +0.06(+0.14%) |
Sep 30, 2005 | 42.80 | 42.80 | 42.45 | 42.63 | 109,700 | -0.19(-0.44%) |
Sep 29, 2005 | 42.45 | 42.82 | 42.25 | 42.82 | 234,400 | +0.45(+1.06%) |
Sep 28, 2005 | 42.25 | 42.39 | 42.20 | 42.37 | 217,600 | +0.12(+0.28%) |
Sep 27, 2005 | 42.32 | 42.39 | 42.22 | 42.25 | 236,800 | -0.06(-0.14%) |
Sep 26, 2005 | 42.31 | 42.44 | 42.20 | 42.31 | 378,800 | -0.14(-0.33%) |
Sep 23, 2005 | 42.45 | 42.55 | 42.10 | 42.45 | 1,784,200 | +0.25(+0.59%) |
Sep 22, 2005 | 42.79 | 42.83 | 42.20 | 42.20 | 472,600 | -0.64(-1.49%) |
Sep 21, 2005 | 44.00 | 44.00 | 42.50 | 42.84 | 390,500 | -1.31(-2.97%) |
Sep 20, 2005 | 44.72 | 44.88 | 44.05 | 44.15 | 92,400 | -0.32(-0.72%) |
Sep 19, 2005 | 45.15 | 45.28 | 44.33 | 44.47 | 134,700 | -0.54(-1.20%) |
Sep 16, 2005 | 44.92 | 45.15 | 44.72 | 45.01 | 81,500 | +0.09(+0.20%) |
Sep 15, 2005 | 45.01 | 45.10 | 44.64 | 44.92 | 80,600 | -0.08(-0.18%) |
Sep 14, 2005 | 44.70 | 45.05 | 44.65 | 45.00 | 86,400 | +0.05(+0.11%) |
Sep 13, 2005 | 44.76 | 45.05 | 44.65 | 44.95 | 70,100 | +0.05(+0.11%) |
Sep 12, 2005 | 45.20 | 45.60 | 44.77 | 44.90 | 94,300 | -0.40(-0.88%) |
Sep 09, 2005 | 45.90 | 46.10 | 45.10 | 45.30 | 147,500 | -0.59(-1.29%) |
Sep 08, 2005 | 46.39 | 46.50 | 45.87 | 45.89 | 73,000 | -0.47(-1.01%) |
Sep 07, 2005 | 46.10 | 46.79 | 46.01 | 46.36 | 114,300 | -0.34(-0.73%) |
Sep 06, 2005 | 47.52 | 47.68 | 46.63 | 46.70 | 58,500 | -0.82(-1.73%) |
Sep 02, 2005 | 46.65 | 47.79 | 46.30 | 47.52 | 93,100 | +1.02(+2.19%) |