Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 43.83 | 44.32 | 43.57 | 43.88 | 108,518 | +0.27(+0.62%) |
Nov 29, 2005 | 42.70 | 43.91 | 42.71 | 43.61 | 201,607 | +0.91(+2.13%) |
Nov 28, 2005 | 44.29 | 44.32 | 42.48 | 42.70 | 234,908 | -1.41(-3.19%) |
Nov 25, 2005 | 44.12 | 44.23 | 43.60 | 44.11 | 55,159 | +0.01(+0.02%) |
Nov 23, 2005 | 43.59 | 44.22 | 43.27 | 44.10 | 156,219 | +0.49(+1.12%) |
Nov 22, 2005 | 43.96 | 44.08 | 43.02 | 43.61 | 177,820 | -0.39(-0.88%) |
Nov 21, 2005 | 43.15 | 44.22 | 42.80 | 44.00 | 517,132 | +1.63(+3.84%) |
Nov 18, 2005 | 41.10 | 43.02 | 40.88 | 42.37 | 307,939 | +1.49(+3.65%) |
Nov 17, 2005 | 40.02 | 41.30 | 40.02 | 40.88 | 178,206 | +0.90(+2.26%) |
Nov 16, 2005 | 39.51 | 40.06 | 39.23 | 39.98 | 152,748 | +0.53(+1.34%) |
Nov 15, 2005 | 40.54 | 40.75 | 39.20 | 39.45 | 128,704 | -1.10(-2.70%) |
Nov 14, 2005 | 40.75 | 41.21 | 40.22 | 40.54 | 117,904 | -0.03(-0.08%) |
Nov 11, 2005 | 40.05 | 40.82 | 39.97 | 40.58 | 116,618 | +0.52(+1.30%) |
Nov 10, 2005 | 39.94 | 40.17 | 39.21 | 40.05 | 184,378 | +0.05(+0.12%) |
Nov 09, 2005 | 40.05 | 40.56 | 39.82 | 40.01 | 168,048 | -0.05(-0.12%) |
Nov 08, 2005 | 41.09 | 41.13 | 39.77 | 40.05 | 188,878 | -1.00(-2.44%) |
Nov 07, 2005 | 40.79 | 41.34 | 40.77 | 41.06 | 118,289 | +0.27(+0.67%) |
Nov 04, 2005 | 40.83 | 41.02 | 40.41 | 40.79 | 219,607 | +0.28(+0.69%) |
Nov 03, 2005 | 40.40 | 41.59 | 40.33 | 40.51 | 277,852 | +0.32(+0.79%) |
Nov 02, 2005 | 39.20 | 40.34 | 39.20 | 40.19 | 282,095 | +1.12(+2.87%) |
Nov 01, 2005 | 38.85 | 39.27 | 38.38 | 39.07 | 383,156 | +0.76(+1.99%) |
Oct 31, 2005 | 37.99 | 38.69 | 37.71 | 38.30 | 588,621 | +0.67(+1.78%) |
Oct 28, 2005 | 37.38 | 38.07 | 37.38 | 37.64 | 230,022 | +0.28(+0.75%) |
Oct 27, 2005 | 39.08 | 39.08 | 36.76 | 37.36 | 537,576 | -1.76(-4.49%) |
Oct 26, 2005 | 39.95 | 40.43 | 39.08 | 39.11 | 226,422 | -0.54(-1.37%) |
Oct 25, 2005 | 39.86 | 40.44 | 39.28 | 39.66 | 253,680 | -0.10(-0.25%) |
Oct 24, 2005 | 40.64 | 41.60 | 38.92 | 39.76 | 811,571 | +0.86(+2.20%) |
Oct 21, 2005 | 38.77 | 39.28 | 38.70 | 38.90 | 230,665 | +0.25(+0.64%) |
Oct 20, 2005 | 39.20 | 39.46 | 38.11 | 38.65 | 326,454 | -0.24(-0.62%) |
Oct 19, 2005 | 38.58 | 39.06 | 37.68 | 38.90 | 432,015 | +0.19(+0.48%) |
Oct 18, 2005 | 39.49 | 39.59 | 38.66 | 38.71 | 560,077 | +0.47(+1.24%) |
Oct 17, 2005 | 37.80 | 38.35 | 37.72 | 38.23 | 340,340 | +0.61(+1.63%) |
Oct 14, 2005 | 37.02 | 37.71 | 36.52 | 37.62 | 324,911 | +0.92(+2.50%) |
Oct 13, 2005 | 36.87 | 38.35 | 36.03 | 36.70 | 525,104 | +0.23(+0.62%) |
Oct 12, 2005 | 37.06 | 37.06 | 36.09 | 36.48 | 380,199 | -0.58(-1.57%) |
Oct 11, 2005 | 37.41 | 37.72 | 36.75 | 37.06 | 447,573 | -0.16(-0.42%) |
Oct 10, 2005 | 37.33 | 37.66 | 36.71 | 37.22 | 492,060 | -0.12(-0.31%) |
Oct 07, 2005 | 37.64 | 38.84 | 37.33 | 37.33 | 1,714,175 | +2.40(+6.86%) |
Oct 06, 2005 | 34.09 | 34.98 | 33.72 | 34.94 | 497,717 | +1.04(+3.07%) |
Oct 05, 2005 | 34.61 | 34.88 | 33.47 | 33.89 | 142,590 | -0.86(-2.46%) |
Oct 04, 2005 | 35.29 | 35.66 | 34.55 | 34.75 | 93,346 | -0.16(-0.45%) |
Oct 03, 2005 | 35.23 | 35.78 | 34.84 | 34.91 | 111,989 | -0.19(-0.53%) |
Sep 30, 2005 | 34.61 | 35.64 | 34.53 | 35.09 | 152,748 | +0.40(+1.14%) |
Sep 29, 2005 | 33.44 | 34.76 | 33.13 | 34.70 | 117,132 | +1.25(+3.74%) |
Sep 28, 2005 | 34.42 | 34.34 | 33.05 | 33.44 | 139,119 | -0.97(-2.82%) |
Sep 27, 2005 | 34.56 | 34.59 | 34.03 | 34.42 | 92,703 | -0.13(-0.38%) |
Sep 26, 2005 | 34.38 | 34.87 | 34.14 | 34.55 | 100,803 | +0.31(+0.91%) |
Sep 23, 2005 | 34.24 | 34.91 | 32.95 | 34.24 | 142,719 | +0.96(+2.90%) |
Sep 22, 2005 | 32.59 | 33.44 | 32.54 | 33.27 | 90,003 | +0.81(+2.49%) |
Sep 21, 2005 | 32.56 | 32.85 | 31.79 | 32.46 | 163,548 | -0.30(-0.90%) |
Sep 20, 2005 | 33.83 | 34.77 | 32.51 | 32.76 | 168,048 | -1.11(-3.28%) |
Sep 19, 2005 | 34.77 | 34.98 | 33.75 | 33.87 | 81,645 | -0.96(-2.75%) |
Sep 16, 2005 | 35.23 | 35.23 | 34.73 | 34.83 | 170,106 | -0.17(-0.49%) |
Sep 15, 2005 | 34.99 | 35.41 | 34.88 | 35.00 | 57,473 | +0.02(+0.07%) |
Sep 14, 2005 | 35.82 | 35.82 | 34.88 | 34.98 | 81,902 | -0.72(-2.03%) |
Sep 13, 2005 | 36.52 | 36.52 | 35.61 | 35.70 | 86,531 | -0.90(-2.46%) |
Sep 12, 2005 | 35.89 | 36.68 | 35.74 | 36.60 | 97,460 | +0.63(+1.75%) |
Sep 09, 2005 | 35.97 | 35.99 | 35.78 | 35.97 | 33,172 | +0.00(+0.00%) |
Sep 08, 2005 | 36.36 | 36.36 | 35.71 | 35.97 | 55,930 | -0.54(-1.49%) |
Sep 07, 2005 | 36.36 | 36.84 | 36.12 | 36.52 | 95,660 | +0.10(+0.28%) |
Sep 06, 2005 | 35.05 | 36.55 | 35.05 | 36.41 | 170,877 | +1.52(+4.37%) |
Sep 02, 2005 | 35.62 | 35.74 | 34.77 | 34.89 | 188,106 | -0.65(-1.84%) |