Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 09, 2005 | 37.45 | 37.49 | 37.45 | 37.47 | 80,200 | -0.01(-0.03%) |
Nov 08, 2005 | 37.42 | 37.50 | 37.42 | 37.48 | 177,900 | +0.05(+0.13%) |
Nov 07, 2005 | 37.40 | 37.47 | 37.41 | 37.43 | 127,900 | +0.03(+0.08%) |
Nov 04, 2005 | 37.41 | 37.45 | 37.39 | 37.40 | 267,300 | +0.00(+0.00%) |
Nov 03, 2005 | 37.42 | 37.46 | 37.39 | 37.40 | 492,900 | -0.03(-0.08%) |
Nov 02, 2005 | 37.42 | 37.45 | 37.41 | 37.43 | 131,000 | +0.01(+0.03%) |
Nov 01, 2005 | 37.41 | 37.44 | 37.40 | 37.42 | 233,900 | +0.01(+0.03%) |
Oct 31, 2005 | 37.40 | 37.44 | 37.39 | 37.41 | 311,300 | +0.01(+0.03%) |
Oct 28, 2005 | 37.38 | 37.41 | 37.37 | 37.40 | 510,900 | +0.02(+0.05%) |
Oct 27, 2005 | 37.37 | 37.39 | 37.37 | 37.38 | 302,900 | +0.01(+0.03%) |
Oct 26, 2005 | 37.37 | 37.53 | 37.36 | 37.37 | 489,400 | +0.00(+0.00%) |
Oct 25, 2005 | 37.37 | 37.39 | 37.36 | 37.37 | 239,200 | +0.00(+0.00%) |
Oct 24, 2005 | 37.36 | 37.41 | 37.35 | 37.37 | 604,000 | +0.01(+0.03%) |
Oct 21, 2005 | 37.34 | 37.45 | 37.32 | 37.36 | 1,656,600 | +1.52(+4.24%) |
Oct 20, 2005 | 35.45 | 35.95 | 35.45 | 35.84 | 341,900 | +0.24(+0.67%) |
Oct 19, 2005 | 35.35 | 35.60 | 35.25 | 35.60 | 338,800 | +0.19(+0.54%) |
Oct 18, 2005 | 35.40 | 35.68 | 35.27 | 35.41 | 407,200 | -0.09(-0.25%) |
Oct 17, 2005 | 35.23 | 35.60 | 35.20 | 35.50 | 608,800 | +0.27(+0.77%) |
Oct 14, 2005 | 34.99 | 35.30 | 34.91 | 35.23 | 787,100 | +0.25(+0.71%) |
Oct 13, 2005 | 34.80 | 35.00 | 34.80 | 34.98 | 1,744,500 | +0.13(+0.37%) |
Oct 12, 2005 | 34.95 | 35.20 | 34.69 | 34.85 | 1,398,300 | -0.35(-0.99%) |
Oct 11, 2005 | 35.51 | 35.57 | 35.10 | 35.20 | 324,200 | -0.31(-0.87%) |
Oct 10, 2005 | 35.45 | 35.65 | 35.45 | 35.51 | 460,900 | +0.06(+0.17%) |
Oct 07, 2005 | 35.10 | 35.50 | 35.01 | 35.45 | 380,600 | +0.13(+0.37%) |
Oct 06, 2005 | 35.14 | 35.34 | 35.02 | 35.32 | 464,000 | -0.07(-0.20%) |
Oct 05, 2005 | 35.51 | 35.59 | 35.25 | 35.39 | 277,900 | -0.18(-0.51%) |
Oct 04, 2005 | 35.35 | 35.80 | 35.21 | 35.57 | 217,900 | +0.12(+0.34%) |
Oct 03, 2005 | 35.60 | 35.74 | 35.14 | 35.45 | 346,300 | -0.16(-0.45%) |
Sep 30, 2005 | 35.53 | 35.81 | 35.52 | 35.61 | 266,700 | +0.08(+0.23%) |
Sep 29, 2005 | 35.55 | 35.38 | 35.53 | 308,100 | -0.04(-0.11%) | |
Sep 28, 2005 | 35.33 | 35.60 | 35.25 | 35.57 | 348,400 | +0.25(+0.71%) |
Sep 27, 2005 | 35.25 | 35.37 | 35.16 | 35.32 | 460,000 | +0.07(+0.20%) |
Sep 26, 2005 | 35.50 | 35.64 | 35.20 | 35.25 | 697,400 | -0.42(-1.18%) |
Sep 23, 2005 | 35.67 | 35.87 | 35.55 | 35.67 | 224,000 | +0.08(+0.22%) |
Sep 22, 2005 | 35.05 | 35.94 | 35.00 | 35.59 | 1,051,100 | +0.05(+0.14%) |
Sep 21, 2005 | 35.70 | 35.90 | 35.50 | 35.54 | 795,300 | -0.37(-1.03%) |
Sep 20, 2005 | 35.60 | 36.13 | 35.55 | 35.91 | 1,162,100 | +0.14(+0.39%) |
Sep 19, 2005 | 35.67 | 35.98 | 35.65 | 35.77 | 625,500 | +0.07(+0.20%) |
Sep 16, 2005 | 35.50 | 35.80 | 35.50 | 35.70 | 521,400 | +0.13(+0.37%) |
Sep 15, 2005 | 35.43 | 35.73 | 35.31 | 35.57 | 453,300 | -0.14(-0.39%) |
Sep 14, 2005 | 35.38 | 35.74 | 35.36 | 35.71 | 721,300 | +0.30(+0.85%) |
Sep 13, 2005 | 35.30 | 35.50 | 35.26 | 35.41 | 882,900 | +0.00(+0.00%) |
Sep 12, 2005 | 35.17 | 35.50 | 35.17 | 35.41 | 706,600 | -0.14(-0.39%) |
Sep 09, 2005 | 35.15 | 35.59 | 35.10 | 35.55 | 544,900 | -0.10(-0.28%) |
Sep 08, 2005 | 35.35 | 35.74 | 35.33 | 35.65 | 377,300 | -0.07(-0.20%) |
Sep 07, 2005 | 35.01 | 35.85 | 35.01 | 35.72 | 554,200 | +0.65(+1.85%) |
Sep 06, 2005 | 35.00 | 35.10 | 34.75 | 35.07 | 1,241,100 | -0.03(-0.09%) |
Sep 02, 2005 | 34.70 | 35.23 | 34.63 | 35.10 | 1,923,800 | +0.44(+1.27%) |