Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 32.00 | 32.16 | 31.00 | 31.00 | 2,286,100 | -0.75(-2.36%) |
Nov 29, 2005 | 31.96 | 32.31 | 31.61 | 31.75 | 394,300 | +0.04(+0.13%) |
Nov 28, 2005 | 31.41 | 32.25 | 31.41 | 31.71 | 482,900 | -0.50(-1.55%) |
Nov 25, 2005 | 32.10 | 32.35 | 32.09 | 32.21 | 94,600 | -0.10(-0.31%) |
Nov 23, 2005 | 32.26 | 32.71 | 32.24 | 32.31 | 453,700 | +0.05(+0.15%) |
Nov 22, 2005 | 31.70 | 32.42 | 31.70 | 32.26 | 1,004,700 | +0.53(+1.67%) |
Nov 21, 2005 | 31.91 | 31.91 | 31.57 | 31.73 | 353,900 | -0.15(-0.47%) |
Nov 18, 2005 | 31.65 | 31.93 | 31.46 | 31.88 | 561,500 | +0.34(+1.08%) |
Nov 17, 2005 | 31.54 | 31.59 | 31.27 | 31.54 | 548,400 | +0.04(+0.13%) |
Nov 16, 2005 | 31.73 | 31.79 | 31.32 | 31.50 | 424,300 | -0.19(-0.60%) |
Nov 15, 2005 | 31.33 | 31.94 | 31.24 | 31.69 | 555,700 | +0.26(+0.83%) |
Nov 14, 2005 | 31.60 | 31.62 | 31.25 | 31.43 | 329,500 | +0.00(+0.00%) |
Nov 11, 2005 | 31.55 | 31.67 | 31.16 | 31.43 | 288,200 | -0.04(-0.13%) |
Nov 10, 2005 | 31.30 | 31.57 | 30.68 | 31.47 | 370,900 | +0.32(+1.03%) |
Nov 09, 2005 | 31.03 | 31.37 | 30.84 | 31.15 | 469,700 | +0.34(+1.10%) |
Nov 08, 2005 | 30.61 | 30.96 | 30.40 | 30.81 | 356,700 | -0.03(-0.10%) |
Nov 07, 2005 | 30.55 | 31.05 | 30.32 | 30.84 | 632,500 | +0.05(+0.16%) |
Nov 04, 2005 | 30.58 | 30.88 | 30.44 | 30.79 | 711,100 | +0.17(+0.56%) |
Nov 03, 2005 | 30.45 | 30.84 | 30.38 | 30.62 | 629,500 | +0.42(+1.39%) |
Nov 02, 2005 | 29.30 | 30.23 | 29.30 | 30.20 | 746,200 | +0.95(+3.25%) |
Nov 01, 2005 | 29.55 | 29.62 | 29.05 | 29.25 | 714,200 | -0.26(-0.88%) |
Oct 31, 2005 | 29.10 | 29.84 | 29.10 | 29.51 | 1,332,200 | +0.72(+2.50%) |
Oct 28, 2005 | 28.87 | 28.89 | 28.43 | 28.79 | 855,400 | +0.17(+0.59%) |
Oct 27, 2005 | 29.00 | 29.02 | 28.50 | 28.62 | 824,400 | -0.21(-0.73%) |
Oct 26, 2005 | 29.00 | 29.06 | 28.63 | 28.83 | 903,500 | -0.17(-0.59%) |
Oct 25, 2005 | 29.00 | 29.09 | 28.79 | 29.00 | 755,300 | -0.08(-0.28%) |
Oct 24, 2005 | 29.22 | 29.31 | 28.89 | 29.08 | 592,800 | +0.00(+0.00%) |
Oct 21, 2005 | 29.36 | 29.38 | 28.83 | 29.08 | 541,900 | -0.08(-0.27%) |
Oct 20, 2005 | 29.00 | 29.39 | 28.85 | 29.16 | 478,000 | +0.19(+0.66%) |
Oct 19, 2005 | 28.80 | 29.79 | 28.19 | 28.97 | 531,000 | -0.08(-0.28%) |
Oct 18, 2005 | 29.20 | 29.26 | 28.49 | 29.05 | 613,100 | -0.12(-0.41%) |
Oct 17, 2005 | 29.21 | 29.32 | 29.00 | 29.17 | 454,700 | -0.29(-0.98%) |
Oct 14, 2005 | 29.40 | 29.60 | 29.20 | 29.46 | 567,000 | +0.06(+0.20%) |
Oct 13, 2005 | 29.49 | 29.55 | 28.97 | 29.40 | 1,035,800 | -0.09(-0.31%) |
Oct 12, 2005 | 29.61 | 29.90 | 29.29 | 29.49 | 838,300 | -0.33(-1.11%) |
Oct 11, 2005 | 29.70 | 30.01 | 29.35 | 29.82 | 762,000 | +0.33(+1.12%) |
Oct 10, 2005 | 30.32 | 30.32 | 29.44 | 29.49 | 496,900 | -0.83(-2.74%) |
Oct 07, 2005 | 30.45 | 30.50 | 30.18 | 30.32 | 313,600 | +0.02(+0.07%) |
Oct 06, 2005 | 31.00 | 31.00 | 30.05 | 30.30 | 1,096,400 | -0.63(-2.04%) |
Oct 05, 2005 | 31.85 | 31.85 | 30.93 | 30.93 | 682,600 | -0.94(-2.95%) |
Oct 04, 2005 | 31.77 | 32.39 | 31.77 | 31.87 | 624,600 | -0.13(-0.41%) |
Oct 03, 2005 | 31.37 | 32.03 | 31.36 | 32.00 | 354,000 | +0.64(+2.04%) |
Sep 30, 2005 | 30.88 | 31.54 | 30.75 | 31.36 | 365,600 | +0.45(+1.46%) |
Sep 29, 2005 | 30.55 | 30.94 | 30.52 | 30.91 | 900,100 | +0.32(+1.05%) |
Sep 28, 2005 | 30.80 | 31.08 | 30.28 | 30.59 | 440,800 | -0.09(-0.29%) |
Sep 27, 2005 | 30.94 | 30.99 | 30.52 | 30.68 | 367,100 | -0.26(-0.84%) |
Sep 26, 2005 | 31.09 | 31.23 | 30.85 | 30.94 | 582,600 | +0.25(+0.81%) |
Sep 23, 2005 | 30.71 | 30.79 | 30.52 | 30.69 | 361,000 | -0.03(-0.10%) |
Sep 22, 2005 | 31.85 | 31.88 | 30.61 | 30.72 | 704,300 | -0.21(-0.68%) |
Sep 21, 2005 | 30.97 | 32.00 | 30.68 | 30.93 | 644,600 | -0.29(-0.93%) |
Sep 20, 2005 | 31.40 | 31.85 | 31.08 | 31.22 | 901,100 | +0.04(+0.13%) |
Sep 19, 2005 | 31.02 | 31.27 | 31.00 | 31.18 | 485,300 | +0.02(+0.06%) |
Sep 16, 2005 | 31.29 | 31.29 | 30.80 | 31.16 | 932,200 | -0.03(-0.10%) |
Sep 15, 2005 | 31.18 | 31.53 | 31.02 | 31.19 | 389,800 | -0.06(-0.19%) |
Sep 14, 2005 | 31.47 | 31.53 | 31.07 | 31.25 | 410,400 | -0.23(-0.73%) |
Sep 13, 2005 | 31.75 | 31.75 | 31.20 | 31.48 | 493,500 | -0.31(-0.98%) |
Sep 12, 2005 | 31.50 | 31.92 | 31.37 | 31.79 | 489,400 | +0.01(+0.03%) |
Sep 09, 2005 | 31.51 | 32.04 | 31.35 | 31.78 | 895,700 | +0.17(+0.54%) |
Sep 08, 2005 | 30.48 | 32.07 | 30.46 | 31.61 | 1,668,000 | +1.49(+4.95%) |
Sep 07, 2005 | 30.20 | 30.24 | 29.84 | 30.12 | 795,600 | -0.12(-0.40%) |
Sep 06, 2005 | 30.07 | 30.27 | 29.91 | 30.24 | 598,400 | +0.25(+0.83%) |
Sep 02, 2005 | 29.95 | 30.10 | 29.90 | 29.99 | 231,500 | +0.09(+0.30%) |