Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 39.55 | 39.63 | 38.87 | 38.96 | 620,400 | -0.38(-0.97%) |
Nov 29, 2005 | 39.25 | 39.55 | 39.18 | 39.34 | 633,900 | +0.42(+1.08%) |
Nov 28, 2005 | 39.28 | 39.39 | 38.87 | 38.92 | 585,700 | -0.33(-0.84%) |
Nov 25, 2005 | 39.05 | 39.25 | 38.96 | 39.25 | 162,400 | +0.19(+0.49%) |
Nov 23, 2005 | 38.99 | 39.13 | 38.87 | 39.06 | 451,700 | +0.06(+0.15%) |
Nov 22, 2005 | 38.68 | 39.10 | 38.49 | 39.00 | 675,400 | +0.26(+0.67%) |
Nov 21, 2005 | 38.46 | 38.77 | 38.15 | 38.74 | 555,300 | +0.29(+0.75%) |
Nov 18, 2005 | 38.64 | 38.64 | 38.17 | 38.45 | 515,900 | +0.07(+0.18%) |
Nov 17, 2005 | 38.00 | 38.44 | 37.85 | 38.38 | 553,300 | +0.32(+0.84%) |
Nov 16, 2005 | 38.23 | 38.34 | 37.87 | 38.06 | 560,300 | -0.20(-0.52%) |
Nov 15, 2005 | 38.30 | 38.51 | 38.08 | 38.26 | 813,000 | -0.03(-0.08%) |
Nov 14, 2005 | 38.80 | 38.92 | 38.28 | 38.29 | 573,000 | -0.64(-1.64%) |
Nov 11, 2005 | 38.77 | 38.95 | 38.65 | 38.93 | 473,300 | +0.13(+0.34%) |
Nov 10, 2005 | 38.36 | 38.84 | 38.15 | 38.80 | 926,700 | +0.48(+1.25%) |
Nov 09, 2005 | 38.17 | 38.60 | 38.08 | 38.32 | 863,400 | +0.15(+0.39%) |
Nov 08, 2005 | 38.29 | 38.45 | 38.01 | 38.17 | 406,200 | -0.23(-0.60%) |
Nov 07, 2005 | 38.07 | 38.49 | 37.98 | 38.40 | 586,900 | +0.33(+0.87%) |
Nov 04, 2005 | 38.36 | 38.50 | 37.63 | 38.07 | 683,500 | -0.29(-0.76%) |
Nov 03, 2005 | 38.76 | 38.94 | 38.26 | 38.36 | 749,500 | -0.39(-1.01%) |
Nov 02, 2005 | 38.42 | 38.82 | 38.21 | 38.75 | 662,200 | +0.30(+0.78%) |
Nov 01, 2005 | 38.71 | 38.78 | 38.15 | 38.45 | 964,000 | -0.45(-1.16%) |
Oct 31, 2005 | 38.44 | 38.91 | 38.39 | 38.90 | 1,055,500 | +0.46(+1.20%) |
Oct 28, 2005 | 37.60 | 38.44 | 37.59 | 38.44 | 658,700 | +1.04(+2.78%) |
Oct 27, 2005 | 37.91 | 38.05 | 37.30 | 37.40 | 623,200 | -0.51(-1.35%) |
Oct 26, 2005 | 37.78 | 38.57 | 37.64 | 37.91 | 1,207,700 | +0.13(+0.34%) |
Oct 25, 2005 | 37.15 | 37.99 | 37.07 | 37.78 | 1,219,800 | +0.54(+1.45%) |
Oct 24, 2005 | 36.20 | 37.32 | 36.19 | 37.24 | 742,600 | +1.08(+2.99%) |
Oct 21, 2005 | 35.73 | 36.25 | 35.67 | 36.16 | 649,600 | +0.43(+1.20%) |
Oct 20, 2005 | 36.20 | 36.45 | 35.60 | 35.73 | 862,400 | -0.60(-1.65%) |
Oct 19, 2005 | 35.36 | 36.34 | 35.11 | 36.33 | 981,200 | +0.97(+2.74%) |
Oct 18, 2005 | 35.76 | 35.82 | 35.35 | 35.36 | 708,400 | -0.34(-0.95%) |
Oct 17, 2005 | 35.53 | 35.72 | 35.23 | 35.70 | 566,200 | +0.30(+0.85%) |
Oct 14, 2005 | 34.79 | 35.42 | 34.75 | 35.40 | 620,000 | +0.73(+2.11%) |
Oct 13, 2005 | 34.41 | 34.98 | 34.03 | 34.67 | 755,700 | -0.09(-0.26%) |
Oct 12, 2005 | 35.06 | 35.16 | 34.45 | 34.76 | 924,900 | -0.63(-1.78%) |
Oct 11, 2005 | 35.51 | 35.91 | 35.10 | 35.39 | 535,900 | -0.29(-0.81%) |
Oct 10, 2005 | 35.75 | 35.95 | 35.42 | 35.68 | 548,500 | -0.16(-0.45%) |
Oct 07, 2005 | 36.03 | 36.12 | 35.62 | 35.84 | 630,000 | -0.10(-0.28%) |
Oct 06, 2005 | 36.10 | 36.19 | 35.53 | 35.94 | 1,210,300 | -0.12(-0.33%) |
Oct 05, 2005 | 37.05 | 37.05 | 36.06 | 36.06 | 860,200 | -1.12(-3.01%) |
Oct 04, 2005 | 37.83 | 37.83 | 37.18 | 37.18 | 538,600 | -0.37(-0.99%) |
Oct 03, 2005 | 37.71 | 37.84 | 37.22 | 37.55 | 830,400 | -0.36(-0.95%) |
Sep 30, 2005 | 37.60 | 37.91 | 37.53 | 37.91 | 559,300 | +0.22(+0.58%) |
Sep 29, 2005 | 37.04 | 37.87 | 36.71 | 37.69 | 1,020,500 | +0.65(+1.75%) |
Sep 28, 2005 | 37.25 | 37.60 | 36.86 | 37.04 | 649,000 | -0.15(-0.40%) |
Sep 27, 2005 | 37.74 | 37.74 | 37.01 | 37.19 | 694,600 | -0.37(-0.99%) |
Sep 26, 2005 | 38.23 | 38.30 | 37.50 | 37.56 | 732,800 | +0.28(+0.75%) |
Sep 23, 2005 | 37.28 | 37.75 | 37.01 | 37.28 | 765,900 | -0.17(-0.45%) |
Sep 22, 2005 | 36.80 | 37.46 | 36.50 | 37.45 | 879,800 | +0.59(+1.60%) |
Sep 21, 2005 | 37.94 | 38.11 | 36.77 | 36.86 | 968,600 | -1.08(-2.85%) |
Sep 20, 2005 | 38.46 | 38.77 | 37.93 | 37.94 | 710,100 | -0.26(-0.68%) |
Sep 19, 2005 | 38.87 | 38.87 | 38.06 | 38.20 | 936,500 | -0.69(-1.77%) |
Sep 16, 2005 | 39.00 | 39.14 | 38.52 | 38.89 | 1,160,800 | +0.14(+0.36%) |
Sep 15, 2005 | 38.80 | 39.02 | 38.52 | 38.75 | 769,100 | +0.33(+0.86%) |
Sep 14, 2005 | 37.90 | 38.58 | 37.85 | 38.42 | 1,324,800 | +1.12(+3.00%) |
Sep 13, 2005 | 37.70 | 37.70 | 37.08 | 37.30 | 878,200 | -0.40(-1.06%) |
Sep 12, 2005 | 37.75 | 37.81 | 37.50 | 37.70 | 347,300 | +0.05(+0.13%) |
Sep 09, 2005 | 37.25 | 37.76 | 37.23 | 37.65 | 395,600 | +0.46(+1.24%) |
Sep 08, 2005 | 37.09 | 37.41 | 37.00 | 37.19 | 408,300 | -0.04(-0.11%) |
Sep 07, 2005 | 37.49 | 37.49 | 36.18 | 37.23 | 416,800 | -0.26(-0.69%) |
Sep 06, 2005 | 36.65 | 37.50 | 36.61 | 37.49 | 696,300 | +1.01(+2.77%) |
Sep 02, 2005 | 37.58 | 37.58 | 36.40 | 36.48 | 628,700 | -0.15(-0.41%) |