Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 46.02 | 46.09 | 46.00 | 46.00 | 521,400 | -0.02(-0.04%) |
Nov 29, 2005 | 46.45 | 46.45 | 46.00 | 46.02 | 194,300 | -0.03(-0.07%) |
Nov 28, 2005 | 46.74 | 46.74 | 46.01 | 46.05 | 232,400 | -0.64(-1.37%) |
Nov 25, 2005 | 46.40 | 46.95 | 46.40 | 46.69 | 70,200 | +0.26(+0.56%) |
Nov 23, 2005 | 46.55 | 46.80 | 46.21 | 46.43 | 155,300 | +0.03(+0.06%) |
Nov 22, 2005 | 46.46 | 46.50 | 46.10 | 46.40 | 205,500 | -0.10(-0.22%) |
Nov 21, 2005 | 46.35 | 46.69 | 46.15 | 46.50 | 288,100 | +0.20(+0.43%) |
Nov 18, 2005 | 45.90 | 46.30 | 45.85 | 46.30 | 561,700 | +0.55(+1.20%) |
Nov 17, 2005 | 45.75 | 45.96 | 45.50 | 45.75 | 1,693,800 | -0.25(-0.54%) |
Nov 16, 2005 | 45.00 | 46.75 | 44.90 | 46.00 | 745,600 | -2.08(-4.33%) |
Nov 15, 2005 | 48.69 | 48.69 | 48.03 | 48.08 | 98,400 | -0.61(-1.25%) |
Nov 14, 2005 | 48.90 | 49.00 | 48.46 | 48.69 | 78,200 | +0.19(+0.39%) |
Nov 11, 2005 | 48.60 | 48.90 | 48.20 | 48.50 | 135,300 | -0.11(-0.23%) |
Nov 10, 2005 | 49.00 | 49.15 | 48.54 | 48.61 | 70,800 | -0.39(-0.80%) |
Nov 09, 2005 | 49.20 | 49.50 | 49.00 | 49.00 | 68,100 | +0.03(+0.06%) |
Nov 08, 2005 | 48.80 | 49.45 | 48.40 | 48.97 | 88,400 | +0.39(+0.80%) |
Nov 07, 2005 | 49.35 | 49.40 | 48.15 | 48.58 | 94,100 | -0.41(-0.84%) |
Nov 04, 2005 | 49.80 | 49.80 | 48.68 | 48.99 | 71,600 | -0.56(-1.13%) |
Nov 03, 2005 | 49.55 | 49.57 | 49.10 | 49.55 | 59,800 | +0.25(+0.51%) |
Nov 02, 2005 | 49.51 | 49.65 | 48.85 | 49.30 | 83,600 | -0.30(-0.60%) |
Nov 01, 2005 | 49.55 | 49.60 | 48.63 | 49.60 | 91,900 | -0.88(-1.74%) |
Oct 31, 2005 | 50.13 | 50.77 | 50.13 | 50.48 | 105,100 | +0.50(+1.00%) |
Oct 28, 2005 | 49.81 | 50.27 | 49.69 | 49.98 | 79,800 | +0.10(+0.20%) |
Oct 27, 2005 | 49.75 | 50.27 | 49.25 | 49.88 | 126,800 | +0.00(+0.00%) |
Oct 26, 2005 | 50.35 | 50.47 | 49.83 | 49.88 | 109,700 | -0.62(-1.23%) |
Oct 25, 2005 | 50.47 | 50.74 | 50.03 | 50.50 | 120,800 | -0.15(-0.30%) |
Oct 24, 2005 | 52.15 | 52.29 | 49.57 | 50.65 | 328,300 | -1.67(-3.19%) |
Oct 21, 2005 | 51.80 | 52.50 | 51.80 | 52.32 | 39,300 | +0.51(+0.98%) |
Oct 20, 2005 | 52.55 | 52.85 | 51.70 | 51.81 | 56,800 | -0.95(-1.80%) |
Oct 19, 2005 | 52.10 | 52.84 | 51.94 | 52.76 | 48,300 | +0.42(+0.80%) |
Oct 18, 2005 | 53.30 | 53.70 | 52.30 | 52.34 | 58,500 | -0.86(-1.62%) |
Oct 17, 2005 | 52.26 | 53.62 | 52.26 | 53.20 | 65,400 | +0.92(+1.76%) |
Oct 14, 2005 | 51.65 | 52.28 | 51.20 | 52.28 | 87,600 | +0.58(+1.12%) |
Oct 13, 2005 | 52.90 | 52.90 | 51.06 | 51.70 | 86,400 | -1.45(-2.73%) |
Oct 12, 2005 | 53.50 | 53.62 | 52.85 | 53.15 | 53,700 | -0.23(-0.43%) |
Oct 11, 2005 | 53.58 | 53.83 | 53.08 | 53.38 | 47,500 | -0.18(-0.34%) |
Oct 10, 2005 | 55.65 | 53.99 | 53.41 | 53.56 | 58,100 | -0.14(-0.26%) |
Oct 07, 2005 | 52.95 | 53.73 | 52.77 | 53.70 | 67,900 | +0.55(+1.03%) |
Oct 06, 2005 | 55.10 | 55.10 | 52.86 | 53.15 | 203,900 | -2.13(-3.85%) |
Oct 05, 2005 | 55.55 | 55.80 | 55.10 | 55.28 | 49,000 | -0.36(-0.65%) |
Oct 04, 2005 | 55.50 | 55.99 | 55.39 | 55.64 | 36,500 | +0.14(+0.25%) |
Oct 03, 2005 | 55.20 | 55.56 | 55.20 | 55.50 | 64,300 | -0.16(-0.29%) |
Sep 30, 2005 | 56.15 | 56.15 | 55.28 | 55.66 | 53,300 | -0.60(-1.07%) |
Sep 29, 2005 | 56.00 | 56.49 | 56.00 | 56.26 | 57,200 | +0.31(+0.55%) |
Sep 28, 2005 | 55.51 | 55.99 | 55.51 | 55.95 | 36,200 | +0.19(+0.34%) |
Sep 27, 2005 | 55.58 | 55.89 | 55.31 | 55.76 | 55,200 | +0.18(+0.32%) |
Sep 26, 2005 | 54.95 | 55.70 | 54.87 | 55.58 | 64,800 | +0.48(+0.87%) |
Sep 23, 2005 | 55.10 | 55.55 | 54.90 | 55.10 | 71,800 | -0.10(-0.18%) |
Sep 22, 2005 | 55.59 | 55.60 | 54.90 | 55.20 | 82,000 | -0.29(-0.52%) |
Sep 21, 2005 | 54.83 | 55.50 | 54.83 | 55.49 | 45,900 | +0.26(+0.47%) |
Sep 20, 2005 | 55.00 | 55.40 | 54.93 | 55.23 | 67,400 | +0.22(+0.40%) |
Sep 19, 2005 | 54.72 | 55.27 | 54.66 | 55.01 | 89,500 | +0.42(+0.77%) |
Sep 16, 2005 | 54.45 | 54.75 | 54.32 | 54.59 | 37,800 | +0.00(+0.00%) |
Sep 15, 2005 | 54.21 | 54.69 | 54.01 | 54.59 | 44,100 | +0.28(+0.52%) |
Sep 14, 2005 | 54.02 | 54.47 | 53.82 | 54.31 | 39,100 | +0.21(+0.39%) |
Sep 13, 2005 | 53.72 | 54.42 | 53.72 | 54.10 | 43,800 | +0.25(+0.46%) |
Sep 12, 2005 | 54.00 | 54.25 | 53.65 | 53.85 | 56,300 | -0.49(-0.90%) |
Sep 09, 2005 | 53.80 | 54.34 | 53.57 | 54.34 | 98,400 | +0.34(+0.63%) |
Sep 08, 2005 | 54.20 | 54.25 | 53.43 | 54.00 | 63,300 | +0.02(+0.04%) |
Sep 07, 2005 | 53.70 | 54.50 | 53.10 | 53.98 | 103,900 | +0.33(+0.62%) |
Sep 06, 2005 | 53.90 | 54.12 | 53.45 | 53.65 | 95,100 | -0.50(-0.92%) |
Sep 02, 2005 | 54.30 | 54.75 | 53.90 | 54.15 | 83,300 | -0.15(-0.28%) |