Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 50.34 | 51.65 | 50.09 | 50.82 | 771,100 | +0.77(+1.54%) |
Nov 29, 2005 | 50.63 | 50.63 | 49.69 | 50.05 | 805,200 | -0.28(-0.56%) |
Nov 28, 2005 | 51.37 | 51.37 | 49.95 | 50.33 | 654,200 | -0.54(-1.06%) |
Nov 25, 2005 | 50.01 | 50.93 | 50.01 | 50.87 | 408,200 | +0.63(+1.25%) |
Nov 23, 2005 | 49.51 | 50.79 | 49.51 | 50.24 | 536,800 | -0.07(-0.14%) |
Nov 22, 2005 | 50.75 | 51.36 | 50.22 | 50.31 | 1,482,900 | -0.74(-1.45%) |
Nov 21, 2005 | 50.79 | 51.12 | 49.96 | 51.05 | 926,500 | +0.36(+0.71%) |
Nov 18, 2005 | 49.80 | 50.69 | 49.76 | 50.69 | 1,037,300 | +0.81(+1.62%) |
Nov 17, 2005 | 48.88 | 50.06 | 48.70 | 49.88 | 1,008,000 | +0.96(+1.96%) |
Nov 16, 2005 | 49.33 | 49.95 | 48.75 | 48.92 | 834,100 | -0.31(-0.63%) |
Nov 15, 2005 | 48.12 | 50.27 | 47.95 | 49.23 | 1,620,100 | +1.09(+2.26%) |
Nov 14, 2005 | 48.00 | 48.30 | 47.65 | 48.14 | 752,500 | +0.19(+0.40%) |
Nov 11, 2005 | 47.66 | 48.00 | 47.19 | 47.95 | 519,300 | +0.04(+0.08%) |
Nov 10, 2005 | 47.35 | 47.93 | 47.07 | 47.91 | 984,700 | +0.67(+1.42%) |
Nov 09, 2005 | 45.70 | 47.39 | 45.64 | 47.24 | 689,900 | +0.59(+1.26%) |
Nov 08, 2005 | 46.90 | 46.90 | 46.31 | 46.65 | 638,000 | -0.35(-0.74%) |
Nov 07, 2005 | 47.00 | 47.31 | 46.80 | 47.00 | 581,700 | +0.00(+0.00%) |
Nov 04, 2005 | 46.71 | 47.03 | 46.05 | 47.00 | 579,000 | +0.25(+0.53%) |
Nov 03, 2005 | 47.18 | 47.88 | 46.28 | 46.75 | 1,185,800 | -0.49(-1.04%) |
Nov 02, 2005 | 44.78 | 47.34 | 44.77 | 47.24 | 1,252,300 | +1.86(+4.10%) |
Nov 01, 2005 | 45.06 | 45.74 | 44.68 | 45.38 | 888,100 | -0.18(-0.40%) |
Oct 31, 2005 | 44.96 | 45.86 | 44.92 | 45.56 | 974,400 | +0.50(+1.11%) |
Oct 28, 2005 | 45.32 | 45.45 | 44.37 | 45.06 | 1,104,900 | -0.18(-0.40%) |
Oct 27, 2005 | 44.85 | 46.42 | 44.79 | 45.24 | 2,183,600 | -0.01(-0.02%) |
Oct 26, 2005 | 44.59 | 45.67 | 44.56 | 45.25 | 1,167,600 | -0.14(-0.31%) |
Oct 25, 2005 | 45.07 | 45.88 | 44.86 | 45.39 | 1,316,800 | +0.30(+0.67%) |
Oct 24, 2005 | 43.80 | 45.17 | 43.80 | 45.09 | 1,339,400 | +0.50(+1.12%) |
Oct 21, 2005 | 44.30 | 44.74 | 43.63 | 44.59 | 1,173,200 | +0.39(+0.88%) |
Oct 20, 2005 | 43.70 | 44.75 | 43.64 | 44.20 | 1,566,900 | +0.00(+0.00%) |
Oct 19, 2005 | 42.50 | 44.89 | 42.15 | 44.20 | 3,489,800 | +2.60(+6.25%) |
Oct 18, 2005 | 40.55 | 41.63 | 39.92 | 41.60 | 1,326,400 | +1.15(+2.84%) |
Oct 17, 2005 | 39.99 | 41.75 | 39.81 | 40.45 | 4,263,200 | +3.65(+9.92%) |
Oct 14, 2005 | 36.92 | 37.13 | 36.64 | 36.80 | 837,900 | -0.12(-0.33%) |
Oct 13, 2005 | 36.79 | 37.29 | 36.79 | 36.92 | 923,300 | +0.13(+0.35%) |
Oct 12, 2005 | 37.07 | 37.35 | 36.55 | 36.79 | 852,500 | -0.48(-1.29%) |
Oct 11, 2005 | 37.63 | 38.04 | 37.27 | 37.27 | 980,500 | -0.35(-0.93%) |
Oct 10, 2005 | 39.48 | 39.48 | 37.49 | 37.62 | 826,700 | -0.03(-0.08%) |
Oct 07, 2005 | 37.70 | 37.75 | 37.46 | 37.65 | 910,500 | +0.05(+0.13%) |
Oct 06, 2005 | 38.15 | 38.26 | 37.23 | 37.60 | 2,209,400 | -0.10(-0.27%) |
Oct 05, 2005 | 38.63 | 38.63 | 37.26 | 37.70 | 2,152,800 | -1.18(-3.03%) |
Oct 04, 2005 | 39.48 | 39.52 | 38.85 | 38.88 | 664,200 | -0.62(-1.57%) |
Oct 03, 2005 | 39.51 | 39.60 | 39.00 | 39.50 | 1,048,100 | -0.01(-0.03%) |
Sep 30, 2005 | 39.14 | 39.62 | 38.82 | 39.51 | 695,500 | +0.23(+0.59%) |
Sep 29, 2005 | 39.27 | 39.42 | 38.62 | 39.28 | 655,100 | +0.06(+0.15%) |
Sep 28, 2005 | 39.07 | 39.31 | 38.89 | 39.22 | 869,500 | +0.15(+0.38%) |
Sep 27, 2005 | 38.99 | 39.19 | 38.41 | 39.07 | 901,900 | -0.04(-0.10%) |
Sep 26, 2005 | 39.30 | 39.50 | 38.78 | 39.11 | 650,100 | -0.09(-0.23%) |
Sep 23, 2005 | 39.20 | 39.85 | 38.46 | 39.20 | 1,459,300 | -0.65(-1.63%) |
Sep 22, 2005 | 39.83 | 40.13 | 39.45 | 39.85 | 1,469,100 | -0.23(-0.57%) |
Sep 21, 2005 | 41.93 | 41.70 | 39.20 | 40.08 | 2,616,100 | -1.85(-4.41%) |
Sep 20, 2005 | 41.93 | 42.16 | 41.53 | 41.93 | 1,404,200 | -0.18(-0.43%) |
Sep 19, 2005 | 42.27 | 42.32 | 41.87 | 42.11 | 650,900 | -0.16(-0.38%) |
Sep 16, 2005 | 42.00 | 42.50 | 41.93 | 42.27 | 1,048,000 | +0.25(+0.59%) |
Sep 15, 2005 | 41.98 | 42.10 | 41.65 | 42.02 | 656,600 | +0.07(+0.17%) |
Sep 14, 2005 | 42.18 | 42.18 | 41.70 | 41.95 | 899,100 | +0.12(+0.29%) |
Sep 13, 2005 | 41.75 | 41.98 | 41.51 | 41.83 | 958,300 | +0.25(+0.60%) |
Sep 12, 2005 | 41.95 | 42.20 | 41.55 | 41.58 | 973,200 | -0.17(-0.41%) |
Sep 09, 2005 | 41.18 | 41.95 | 41.05 | 41.75 | 918,700 | +0.52(+1.26%) |
Sep 08, 2005 | 40.89 | 41.39 | 40.83 | 41.23 | 1,632,400 | +0.34(+0.83%) |
Sep 07, 2005 | 40.55 | 41.02 | 40.39 | 40.89 | 1,628,000 | +0.36(+0.89%) |
Sep 06, 2005 | 40.05 | 40.76 | 39.97 | 40.53 | 579,600 | +0.48(+1.20%) |
Sep 02, 2005 | 40.20 | 40.54 | 39.96 | 40.05 | 724,400 | -0.18(-0.45%) |