Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 33.42 | 33.60 | 33.14 | 33.29 | 202,800 | +0.01(+0.03%) |
Nov 29, 2005 | 32.88 | 33.49 | 32.82 | 33.28 | 157,900 | +0.58(+1.77%) |
Nov 28, 2005 | 33.47 | 33.62 | 32.69 | 32.70 | 175,700 | -0.80(-2.39%) |
Nov 25, 2005 | 33.11 | 33.58 | 33.04 | 33.50 | 59,900 | +0.49(+1.48%) |
Nov 23, 2005 | 33.04 | 33.32 | 32.95 | 33.01 | 178,400 | -0.13(-0.39%) |
Nov 22, 2005 | 33.30 | 33.35 | 32.98 | 33.14 | 166,800 | -0.30(-0.90%) |
Nov 21, 2005 | 32.98 | 33.47 | 32.62 | 33.44 | 162,200 | +0.46(+1.39%) |
Nov 18, 2005 | 32.65 | 33.40 | 32.65 | 32.98 | 253,400 | +0.33(+1.01%) |
Nov 17, 2005 | 31.95 | 32.81 | 31.90 | 32.65 | 183,300 | +0.80(+2.51%) |
Nov 16, 2005 | 32.23 | 32.25 | 31.44 | 31.85 | 217,800 | -0.36(-1.12%) |
Nov 15, 2005 | 32.79 | 32.88 | 31.93 | 32.21 | 194,500 | -0.58(-1.77%) |
Nov 14, 2005 | 33.21 | 33.21 | 32.73 | 32.79 | 278,400 | -0.22(-0.67%) |
Nov 11, 2005 | 33.00 | 33.50 | 32.83 | 33.01 | 249,200 | -0.05(-0.15%) |
Nov 10, 2005 | 33.21 | 33.45 | 32.44 | 33.06 | 198,400 | -0.15(-0.45%) |
Nov 09, 2005 | 33.21 | 33.59 | 32.90 | 33.21 | 208,600 | -0.09(-0.27%) |
Nov 08, 2005 | 33.67 | 33.67 | 33.02 | 33.30 | 264,000 | -0.62(-1.83%) |
Nov 07, 2005 | 33.14 | 34.13 | 33.25 | 33.92 | 245,300 | +0.78(+2.35%) |
Nov 04, 2005 | 33.53 | 33.98 | 32.91 | 33.14 | 216,500 | -0.32(-0.96%) |
Nov 03, 2005 | 34.15 | 34.37 | 33.34 | 33.46 | 150,200 | -0.53(-1.56%) |
Nov 02, 2005 | 32.91 | 34.06 | 32.86 | 33.99 | 234,900 | +1.05(+3.19%) |
Nov 01, 2005 | 32.90 | 33.18 | 32.45 | 32.94 | 206,300 | -0.12(-0.36%) |
Oct 31, 2005 | 32.88 | 33.24 | 32.88 | 33.06 | 243,900 | +0.21(+0.64%) |
Oct 28, 2005 | 32.22 | 33.13 | 32.22 | 32.85 | 217,000 | +0.72(+2.24%) |
Oct 27, 2005 | 33.05 | 33.05 | 32.01 | 32.13 | 211,300 | -1.02(-3.08%) |
Oct 26, 2005 | 33.44 | 33.55 | 32.99 | 33.15 | 267,300 | -0.44(-1.31%) |
Oct 25, 2005 | 34.44 | 34.59 | 32.99 | 33.59 | 265,100 | -0.91(-2.64%) |
Oct 24, 2005 | 33.56 | 34.56 | 33.56 | 34.50 | 280,600 | +0.93(+2.77%) |
Oct 21, 2005 | 35.27 | 35.35 | 33.05 | 33.57 | 284,600 | -1.64(-4.66%) |
Oct 20, 2005 | 35.00 | 35.80 | 34.94 | 35.21 | 275,900 | -0.78(-2.17%) |
Oct 19, 2005 | 35.17 | 36.17 | 34.90 | 35.99 | 196,800 | +0.68(+1.93%) |
Oct 18, 2005 | 35.87 | 35.89 | 35.29 | 35.31 | 146,100 | -0.54(-1.51%) |
Oct 17, 2005 | 35.92 | 36.63 | 35.43 | 35.85 | 154,300 | -0.10(-0.28%) |
Oct 14, 2005 | 35.30 | 36.00 | 34.81 | 35.95 | 237,700 | +0.78(+2.22%) |
Oct 13, 2005 | 34.40 | 35.32 | 34.25 | 35.17 | 221,200 | +0.75(+2.18%) |
Oct 12, 2005 | 34.31 | 34.84 | 33.93 | 34.42 | 172,900 | -0.04(-0.12%) |
Oct 11, 2005 | 34.55 | 35.19 | 34.43 | 34.46 | 255,300 | -0.17(-0.49%) |
Oct 10, 2005 | 35.86 | 35.86 | 34.52 | 34.63 | 222,500 | -1.21(-3.38%) |
Oct 07, 2005 | 35.81 | 36.14 | 35.50 | 35.84 | 103,800 | +0.43(+1.21%) |
Oct 06, 2005 | 35.75 | 36.27 | 34.99 | 35.41 | 221,500 | -0.30(-0.84%) |
Oct 05, 2005 | 37.35 | 37.35 | 35.71 | 35.71 | 107,400 | -1.74(-4.65%) |
Oct 04, 2005 | 37.36 | 37.98 | 37.29 | 37.45 | 134,700 | +0.03(+0.08%) |
Oct 03, 2005 | 36.70 | 37.49 | 36.65 | 37.42 | 210,300 | +0.74(+2.02%) |
Sep 30, 2005 | 36.47 | 36.90 | 36.25 | 36.68 | 179,400 | +0.18(+0.49%) |
Sep 29, 2005 | 36.05 | 36.55 | 35.62 | 36.50 | 205,700 | +0.50(+1.39%) |
Sep 28, 2005 | 36.13 | 36.30 | 35.65 | 36.00 | 122,100 | -0.13(-0.36%) |
Sep 27, 2005 | 36.14 | 36.25 | 35.77 | 36.13 | 193,900 | -0.04(-0.11%) |
Sep 26, 2005 | 35.93 | 36.40 | 35.79 | 36.17 | 122,800 | +0.28(+0.78%) |
Sep 23, 2005 | 35.89 | 36.09 | 34.99 | 35.89 | 115,400 | +0.74(+2.11%) |
Sep 22, 2005 | 35.12 | 35.35 | 34.81 | 35.15 | 144,900 | -0.02(-0.06%) |
Sep 21, 2005 | 34.98 | 35.71 | 34.80 | 35.17 | 200,100 | +0.14(+0.40%) |
Sep 20, 2005 | 35.82 | 36.69 | 35.02 | 35.03 | 241,800 | -0.71(-1.99%) |
Sep 19, 2005 | 36.78 | 36.78 | 35.68 | 35.74 | 230,200 | -1.18(-3.20%) |
Sep 16, 2005 | 36.18 | 36.95 | 36.10 | 36.92 | 506,200 | +0.88(+2.44%) |
Sep 15, 2005 | 35.75 | 36.24 | 35.46 | 36.04 | 194,800 | +0.32(+0.90%) |
Sep 14, 2005 | 35.88 | 35.98 | 35.65 | 35.72 | 127,700 | -0.12(-0.33%) |
Sep 13, 2005 | 36.20 | 36.20 | 35.68 | 35.84 | 135,900 | -0.49(-1.35%) |
Sep 12, 2005 | 35.71 | 36.55 | 35.56 | 36.33 | 215,900 | +0.54(+1.51%) |
Sep 09, 2005 | 35.48 | 35.92 | 35.35 | 35.79 | 116,800 | +0.34(+0.96%) |
Sep 08, 2005 | 35.44 | 35.59 | 35.15 | 35.45 | 100,300 | -0.09(-0.25%) |
Sep 07, 2005 | 35.10 | 35.54 | 34.92 | 35.54 | 102,300 | +0.42(+1.20%) |
Sep 06, 2005 | 35.00 | 35.44 | 34.92 | 35.12 | 123,900 | +0.08(+0.23%) |
Sep 02, 2005 | 34.80 | 35.39 | 34.74 | 35.04 | 136,500 | +0.11(+0.31%) |