Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 32.80 | 33.23 | 32.38 | 32.48 | 273,400 | +0.07(+0.22%) |
Nov 29, 2005 | 32.20 | 33.33 | 32.20 | 32.41 | 206,100 | +0.23(+0.73%) |
Nov 28, 2005 | 32.88 | 32.88 | 32.05 | 32.18 | 167,900 | -0.57(-1.74%) |
Nov 25, 2005 | 32.58 | 32.78 | 32.41 | 32.75 | 39,300 | +0.14(+0.43%) |
Nov 23, 2005 | 32.71 | 32.92 | 32.38 | 32.61 | 141,700 | -0.23(-0.69%) |
Nov 22, 2005 | 32.19 | 32.97 | 31.91 | 32.84 | 284,800 | +0.65(+2.02%) |
Nov 21, 2005 | 32.12 | 32.40 | 32.05 | 32.19 | 180,000 | +0.09(+0.28%) |
Nov 18, 2005 | 32.40 | 32.55 | 31.93 | 32.09 | 259,300 | -0.23(-0.71%) |
Nov 17, 2005 | 30.75 | 32.60 | 30.75 | 32.33 | 597,800 | +1.70(+5.53%) |
Nov 16, 2005 | 30.57 | 30.66 | 29.98 | 30.63 | 309,700 | +0.06(+0.21%) |
Nov 15, 2005 | 30.87 | 31.07 | 30.35 | 30.57 | 367,700 | -0.33(-1.07%) |
Nov 14, 2005 | 31.00 | 31.07 | 30.68 | 30.89 | 265,700 | -0.11(-0.34%) |
Nov 11, 2005 | 31.06 | 31.30 | 30.95 | 31.00 | 192,900 | -0.02(-0.05%) |
Nov 10, 2005 | 31.34 | 31.34 | 30.70 | 31.02 | 333,900 | -0.43(-1.37%) |
Nov 09, 2005 | 31.48 | 31.97 | 31.25 | 31.45 | 291,600 | +0.05(+0.14%) |
Nov 08, 2005 | 31.88 | 31.88 | 31.23 | 31.40 | 397,000 | -0.88(-2.71%) |
Nov 07, 2005 | 31.45 | 32.34 | 31.93 | 32.27 | 530,000 | +0.82(+2.62%) |
Nov 04, 2005 | 31.38 | 31.45 | 31.00 | 31.45 | 420,500 | +0.12(+0.40%) |
Nov 03, 2005 | 32.42 | 32.65 | 30.79 | 31.32 | 875,600 | -0.67(-2.09%) |
Nov 02, 2005 | 31.55 | 32.25 | 31.41 | 32.00 | 643,100 | +0.50(+1.57%) |
Nov 01, 2005 | 32.10 | 32.12 | 31.26 | 31.50 | 599,600 | -0.38(-1.18%) |
Oct 31, 2005 | 30.83 | 32.09 | 30.83 | 31.88 | 545,400 | +1.17(+3.81%) |
Oct 28, 2005 | 30.12 | 30.70 | 29.90 | 30.70 | 268,800 | +0.67(+2.23%) |
Oct 27, 2005 | 31.23 | 31.38 | 30.04 | 30.04 | 372,600 | -1.14(-3.66%) |
Oct 26, 2005 | 31.03 | 31.43 | 30.91 | 31.18 | 362,700 | +0.10(+0.31%) |
Oct 25, 2005 | 31.02 | 31.45 | 30.77 | 31.08 | 630,600 | +0.52(+1.70%) |
Oct 24, 2005 | 29.98 | 30.56 | 29.77 | 30.56 | 523,300 | +0.59(+1.97%) |
Oct 21, 2005 | 29.70 | 30.09 | 29.54 | 29.97 | 267,100 | +0.32(+1.10%) |
Oct 20, 2005 | 30.50 | 30.52 | 29.49 | 29.64 | 458,000 | -0.86(-2.80%) |
Oct 19, 2005 | 30.46 | 30.58 | 29.91 | 30.50 | 614,700 | -0.09(-0.28%) |
Oct 18, 2005 | 30.52 | 30.93 | 30.28 | 30.59 | 560,900 | +0.12(+0.39%) |
Oct 17, 2005 | 29.83 | 30.48 | 29.83 | 30.46 | 313,900 | +0.34(+1.11%) |
Oct 14, 2005 | 29.96 | 30.44 | 29.54 | 30.13 | 241,400 | +0.17(+0.57%) |
Oct 13, 2005 | 30.18 | 30.29 | 29.35 | 29.96 | 305,500 | -0.24(-0.79%) |
Oct 12, 2005 | 30.48 | 30.64 | 29.98 | 30.20 | 364,800 | -0.30(-0.98%) |
Oct 11, 2005 | 30.57 | 30.97 | 30.30 | 30.50 | 310,400 | +0.06(+0.20%) |
Oct 10, 2005 | 31.02 | 31.05 | 30.39 | 30.44 | 282,600 | -0.31(-1.01%) |
Oct 07, 2005 | 30.63 | 31.15 | 30.43 | 30.75 | 515,300 | +0.20(+0.64%) |
Oct 06, 2005 | 31.33 | 31.34 | 30.30 | 30.55 | 557,000 | -0.80(-2.57%) |
Oct 05, 2005 | 32.38 | 32.38 | 31.31 | 31.36 | 581,600 | -1.02(-3.15%) |
Oct 04, 2005 | 33.99 | 33.99 | 32.33 | 32.38 | 1,119,500 | -1.61(-4.75%) |
Oct 03, 2005 | 33.95 | 34.45 | 33.81 | 33.99 | 513,400 | +0.29(+0.88%) |
Sep 30, 2005 | 33.38 | 34.05 | 33.37 | 33.70 | 386,000 | +0.40(+1.20%) |
Sep 29, 2005 | 33.34 | 33.42 | 32.98 | 33.30 | 501,700 | +0.07(+0.23%) |
Sep 28, 2005 | 33.27 | 33.84 | 33.13 | 33.23 | 801,900 | +0.23(+0.68%) |
Sep 27, 2005 | 32.01 | 33.11 | 31.95 | 33.00 | 752,200 | +1.12(+3.51%) |
Sep 26, 2005 | 31.95 | 32.19 | 31.75 | 31.88 | 424,300 | -0.07(-0.23%) |
Sep 23, 2005 | 31.95 | 32.30 | 31.60 | 31.95 | 608,700 | -0.09(-0.30%) |
Sep 22, 2005 | 31.50 | 32.95 | 31.43 | 32.05 | 919,500 | +0.83(+2.66%) |
Sep 21, 2005 | 30.65 | 31.52 | 30.65 | 31.22 | 619,900 | +0.54(+1.78%) |
Sep 20, 2005 | 31.19 | 31.46 | 30.62 | 30.68 | 236,000 | -0.45(-1.43%) |
Sep 19, 2005 | 30.98 | 31.15 | 30.75 | 31.12 | 218,300 | +0.19(+0.60%) |
Sep 16, 2005 | 30.98 | 31.05 | 30.57 | 30.93 | 453,900 | -0.07(-0.21%) |
Sep 15, 2005 | 31.07 | 31.48 | 30.95 | 31.00 | 188,200 | -0.07(-0.21%) |
Sep 14, 2005 | 31.32 | 31.42 | 30.77 | 31.07 | 165,000 | -0.26(-0.83%) |
Sep 13, 2005 | 31.45 | 31.58 | 30.85 | 31.32 | 380,600 | -0.19(-0.60%) |
Sep 12, 2005 | 31.71 | 32.05 | 31.43 | 31.52 | 327,000 | -0.15(-0.47%) |
Sep 09, 2005 | 31.11 | 31.80 | 31.09 | 31.66 | 372,500 | +0.67(+2.16%) |
Sep 08, 2005 | 31.63 | 31.71 | 30.79 | 31.00 | 585,500 | -0.58(-1.85%) |
Sep 07, 2005 | 32.02 | 32.35 | 31.48 | 31.58 | 420,900 | -0.20(-0.61%) |
Sep 06, 2005 | 31.12 | 32.29 | 31.10 | 31.77 | 843,700 | +0.88(+2.83%) |
Sep 02, 2005 | 30.94 | 31.10 | 30.70 | 30.90 | 568,100 | -0.15(-0.48%) |