Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 45.43 | 45.56 | 45.01 | 45.56 | 353,500 | +0.25(+0.55%) |
Nov 29, 2005 | 44.60 | 45.33 | 44.60 | 45.31 | 585,800 | +0.72(+1.61%) |
Nov 28, 2005 | 44.95 | 44.95 | 44.50 | 44.59 | 314,700 | -0.14(-0.31%) |
Nov 25, 2005 | 45.10 | 45.13 | 44.58 | 44.73 | 161,600 | -0.33(-0.73%) |
Nov 23, 2005 | 45.15 | 45.29 | 44.85 | 45.06 | 381,100 | -0.26(-0.57%) |
Nov 22, 2005 | 44.85 | 45.40 | 44.65 | 45.32 | 930,000 | +0.61(+1.36%) |
Nov 21, 2005 | 44.95 | 44.96 | 44.33 | 44.71 | 663,700 | -0.22(-0.49%) |
Nov 18, 2005 | 44.90 | 44.99 | 44.47 | 44.93 | 485,300 | +0.23(+0.51%) |
Nov 17, 2005 | 44.52 | 44.75 | 44.39 | 44.70 | 522,700 | +0.19(+0.43%) |
Nov 16, 2005 | 44.25 | 44.58 | 44.07 | 44.51 | 575,900 | +0.33(+0.75%) |
Nov 15, 2005 | 43.90 | 44.64 | 43.86 | 44.18 | 536,200 | +0.29(+0.66%) |
Nov 14, 2005 | 44.52 | 44.89 | 43.63 | 43.89 | 489,700 | -0.66(-1.48%) |
Nov 11, 2005 | 44.09 | 44.58 | 44.09 | 44.55 | 232,600 | +0.46(+1.04%) |
Nov 10, 2005 | 43.60 | 44.19 | 43.38 | 44.09 | 466,300 | +0.55(+1.26%) |
Nov 09, 2005 | 43.11 | 43.84 | 43.03 | 43.54 | 495,400 | +0.40(+0.93%) |
Nov 08, 2005 | 42.65 | 43.22 | 42.51 | 43.14 | 425,700 | +0.36(+0.84%) |
Nov 07, 2005 | 42.80 | 43.08 | 42.29 | 42.78 | 672,100 | +0.04(+0.09%) |
Nov 04, 2005 | 43.27 | 43.54 | 42.59 | 42.74 | 1,045,500 | -0.53(-1.22%) |
Nov 03, 2005 | 44.26 | 44.30 | 43.02 | 43.27 | 808,000 | -0.94(-2.13%) |
Nov 02, 2005 | 44.00 | 44.59 | 43.91 | 44.21 | 455,900 | +0.21(+0.48%) |
Nov 01, 2005 | 43.76 | 44.07 | 43.47 | 44.00 | 476,500 | +0.24(+0.55%) |
Oct 31, 2005 | 43.58 | 44.00 | 43.40 | 43.76 | 537,900 | +0.13(+0.30%) |
Oct 28, 2005 | 44.40 | 44.40 | 42.85 | 43.63 | 1,359,900 | -1.08(-2.42%) |
Oct 27, 2005 | 45.85 | 45.90 | 44.55 | 44.71 | 1,305,700 | +1.53(+3.54%) |
Oct 26, 2005 | 43.16 | 43.73 | 42.99 | 43.18 | 395,800 | +0.01(+0.02%) |
Oct 25, 2005 | 43.00 | 43.42 | 42.86 | 43.17 | 507,200 | +0.07(+0.16%) |
Oct 24, 2005 | 42.15 | 43.25 | 42.05 | 43.10 | 357,100 | +1.04(+2.47%) |
Oct 21, 2005 | 42.22 | 42.42 | 41.79 | 42.06 | 385,100 | -0.09(-0.21%) |
Oct 20, 2005 | 42.15 | 42.48 | 42.02 | 42.15 | 471,100 | -0.17(-0.40%) |
Oct 19, 2005 | 42.65 | 42.77 | 41.93 | 42.32 | 469,200 | -0.40(-0.94%) |
Oct 18, 2005 | 43.16 | 43.46 | 42.72 | 42.72 | 576,100 | -0.45(-1.04%) |
Oct 17, 2005 | 42.48 | 43.17 | 42.34 | 43.17 | 533,100 | +0.78(+1.84%) |
Oct 14, 2005 | 42.16 | 42.58 | 41.81 | 42.39 | 329,600 | +0.23(+0.55%) |
Oct 13, 2005 | 41.85 | 42.44 | 41.85 | 42.16 | 685,200 | +0.40(+0.96%) |
Oct 12, 2005 | 42.20 | 42.31 | 41.65 | 41.76 | 785,700 | -0.43(-1.02%) |
Oct 11, 2005 | 42.64 | 42.65 | 42.03 | 42.19 | 812,300 | -0.50(-1.17%) |
Oct 10, 2005 | 42.70 | 43.01 | 42.52 | 42.69 | 454,400 | -0.01(-0.02%) |
Oct 07, 2005 | 43.78 | 43.78 | 42.36 | 42.70 | 1,251,500 | -1.08(-2.47%) |
Oct 06, 2005 | 44.13 | 44.13 | 43.09 | 43.78 | 793,400 | -0.37(-0.84%) |
Oct 05, 2005 | 44.55 | 44.55 | 44.01 | 44.15 | 553,700 | -0.54(-1.21%) |
Oct 04, 2005 | 44.15 | 45.08 | 44.09 | 44.69 | 523,100 | +0.59(+1.34%) |
Oct 03, 2005 | 43.80 | 44.22 | 43.70 | 44.10 | 607,200 | +0.48(+1.10%) |
Sep 30, 2005 | 43.50 | 43.81 | 43.23 | 43.62 | 587,400 | -0.03(-0.07%) |
Sep 29, 2005 | 43.35 | 43.70 | 42.88 | 43.65 | 294,600 | +0.31(+0.72%) |
Sep 28, 2005 | 43.51 | 43.74 | 43.34 | 43.34 | 473,000 | -0.10(-0.23%) |
Sep 27, 2005 | 43.15 | 43.53 | 42.91 | 43.44 | 1,056,800 | +0.19(+0.44%) |
Sep 26, 2005 | 43.50 | 43.59 | 43.23 | 43.25 | 640,000 | -0.14(-0.32%) |
Sep 23, 2005 | 43.39 | 43.64 | 43.14 | 43.39 | 539,600 | +0.04(+0.09%) |
Sep 22, 2005 | 43.10 | 43.80 | 42.80 | 43.35 | 723,300 | +0.00(+0.00%) |
Sep 21, 2005 | 44.00 | 44.00 | 43.26 | 43.35 | 472,000 | -0.75(-1.70%) |
Sep 20, 2005 | 45.00 | 45.00 | 44.06 | 44.10 | 648,100 | +0.05(+0.11%) |
Sep 19, 2005 | 44.60 | 44.75 | 43.89 | 44.05 | 835,300 | -0.55(-1.23%) |
Sep 16, 2005 | 44.95 | 45.19 | 44.55 | 44.60 | 719,700 | -0.35(-0.78%) |
Sep 15, 2005 | 45.63 | 45.82 | 44.75 | 44.95 | 1,043,200 | -0.68(-1.49%) |
Sep 14, 2005 | 45.41 | 46.14 | 45.39 | 45.63 | 787,400 | +0.33(+0.73%) |
Sep 13, 2005 | 45.00 | 45.70 | 44.70 | 45.30 | 1,171,600 | +0.19(+0.42%) |
Sep 12, 2005 | 47.13 | 47.13 | 45.04 | 45.11 | 1,291,600 | -2.08(-4.41%) |
Sep 09, 2005 | 45.95 | 47.33 | 45.25 | 47.19 | 1,312,500 | +1.09(+2.36%) |
Sep 08, 2005 | 46.50 | 46.92 | 44.00 | 46.10 | 4,173,700 | -4.49(-8.88%) |
Sep 07, 2005 | 50.61 | 50.76 | 50.38 | 50.59 | 197,300 | +0.02(+0.04%) |
Sep 06, 2005 | 50.41 | 50.84 | 50.04 | 50.57 | 465,500 | +0.20(+0.40%) |
Sep 02, 2005 | 50.72 | 50.75 | 50.26 | 50.37 | 273,700 | -0.22(-0.43%) |