Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 37.15 | 37.42 | 36.82 | 37.10 | 73,075 | +0.10(+0.27%) |
Nov 29, 2005 | 36.95 | 37.35 | 36.66 | 37.00 | 159,086 | +0.22(+0.60%) |
Nov 28, 2005 | 37.30 | 37.30 | 36.66 | 36.78 | 102,626 | -0.52(-1.39%) |
Nov 25, 2005 | 37.41 | 37.41 | 37.24 | 37.30 | 11,227 | -0.11(-0.29%) |
Nov 23, 2005 | 36.70 | 37.47 | 36.58 | 37.41 | 36,887 | +0.55(+1.49%) |
Nov 22, 2005 | 37.20 | 37.23 | 36.76 | 36.86 | 45,593 | -0.59(-1.58%) |
Nov 21, 2005 | 37.70 | 37.70 | 37.26 | 37.45 | 29,557 | -0.12(-0.32%) |
Nov 18, 2005 | 38.37 | 38.37 | 37.35 | 37.57 | 47,465 | -0.45(-1.18%) |
Nov 17, 2005 | 36.34 | 38.38 | 36.34 | 38.02 | 113,048 | +1.52(+4.16%) |
Nov 16, 2005 | 36.98 | 36.98 | 36.03 | 36.50 | 29,143 | -0.56(-1.51%) |
Nov 15, 2005 | 37.17 | 37.53 | 36.97 | 37.06 | 25,754 | -0.11(-0.30%) |
Nov 14, 2005 | 38.00 | 38.19 | 37.06 | 37.17 | 45,181 | -0.83(-2.18%) |
Nov 11, 2005 | 36.75 | 38.28 | 36.70 | 38.00 | 76,187 | +1.20(+3.26%) |
Nov 10, 2005 | 35.72 | 37.13 | 35.52 | 36.80 | 48,466 | +1.09(+3.05%) |
Nov 09, 2005 | 35.07 | 35.81 | 35.07 | 35.71 | 35,181 | +0.49(+1.39%) |
Nov 08, 2005 | 35.35 | 35.74 | 35.16 | 35.22 | 37,352 | -0.33(-0.93%) |
Nov 07, 2005 | 35.30 | 35.73 | 35.11 | 35.55 | 24,392 | +0.10(+0.28%) |
Nov 04, 2005 | 35.06 | 35.54 | 34.97 | 35.45 | 19,912 | +0.40(+1.14%) |
Nov 03, 2005 | 35.68 | 35.71 | 34.97 | 35.05 | 45,994 | -0.45(-1.27%) |
Nov 02, 2005 | 34.60 | 35.50 | 34.58 | 35.50 | 29,977 | +0.60(+1.72%) |
Nov 01, 2005 | 34.87 | 35.25 | 34.73 | 34.90 | 30,211 | -0.17(-0.48%) |
Oct 31, 2005 | 34.97 | 35.64 | 34.36 | 35.07 | 98,659 | +0.16(+0.46%) |
Oct 28, 2005 | 33.47 | 34.99 | 33.32 | 34.91 | 95,969 | +1.59(+4.77%) |
Oct 27, 2005 | 33.09 | 33.48 | 33.02 | 33.32 | 44,333 | +0.11(+0.33%) |
Oct 26, 2005 | 33.67 | 33.90 | 32.77 | 33.21 | 55,147 | -0.79(-2.32%) |
Oct 25, 2005 | 33.68 | 34.00 | 33.44 | 34.00 | 37,685 | +0.20(+0.59%) |
Oct 24, 2005 | 33.51 | 33.80 | 33.42 | 33.80 | 52,873 | +0.15(+0.45%) |
Oct 21, 2005 | 33.20 | 33.98 | 33.20 | 33.65 | 31,014 | +0.23(+0.69%) |
Oct 20, 2005 | 33.86 | 33.95 | 33.22 | 33.42 | 23,128 | -0.75(-2.19%) |
Oct 19, 2005 | 33.15 | 34.17 | 32.93 | 34.17 | 60,899 | +0.94(+2.83%) |
Oct 18, 2005 | 33.23 | 33.59 | 33.07 | 33.23 | 40,554 | -0.03(-0.09%) |
Oct 17, 2005 | 33.29 | 33.48 | 33.00 | 33.26 | 45,030 | -0.03(-0.09%) |
Oct 14, 2005 | 32.66 | 33.57 | 32.66 | 33.29 | 102,076 | +0.79(+2.43%) |
Oct 13, 2005 | 32.35 | 32.75 | 32.15 | 32.50 | 89,061 | -0.01(-0.03%) |
Oct 12, 2005 | 32.81 | 32.81 | 32.00 | 32.51 | 48,475 | -0.25(-0.76%) |
Oct 11, 2005 | 32.88 | 33.05 | 32.55 | 32.76 | 35,458 | +0.13(+0.40%) |
Oct 10, 2005 | 32.69 | 32.76 | 32.29 | 32.63 | 30,736 | +0.11(+0.34%) |
Oct 07, 2005 | 32.40 | 32.63 | 32.15 | 32.52 | 59,981 | +0.11(+0.34%) |
Oct 06, 2005 | 32.38 | 32.70 | 32.27 | 32.41 | 29,407 | +0.02(+0.06%) |
Oct 05, 2005 | 33.79 | 33.86 | 32.39 | 32.39 | 62,801 | -1.48(-4.37%) |
Oct 04, 2005 | 34.25 | 34.75 | 33.87 | 33.87 | 32,048 | -0.57(-1.66%) |
Oct 03, 2005 | 34.28 | 34.63 | 34.23 | 34.44 | 44,135 | +0.11(+0.32%) |
Sep 30, 2005 | 34.10 | 34.80 | 33.80 | 34.33 | 68,896 | +0.03(+0.09%) |
Sep 29, 2005 | 33.50 | 34.36 | 33.35 | 34.30 | 56,146 | +0.67(+1.99%) |
Sep 28, 2005 | 33.71 | 33.94 | 33.15 | 33.63 | 32,358 | -0.21(-0.62%) |
Sep 27, 2005 | 33.99 | 34.00 | 33.46 | 33.84 | 35,428 | -0.15(-0.44%) |
Sep 26, 2005 | 33.96 | 34.28 | 33.72 | 33.99 | 44,181 | +0.36(+1.07%) |
Sep 23, 2005 | 33.63 | 33.96 | 33.00 | 33.63 | 26,941 | +0.30(+0.90%) |
Sep 22, 2005 | 33.33 | 33.54 | 32.52 | 33.33 | 70,666 | +0.68(+2.08%) |
Sep 21, 2005 | 32.80 | 33.00 | 32.51 | 32.65 | 45,917 | -0.35(-1.06%) |
Sep 20, 2005 | 33.41 | 33.71 | 32.41 | 33.00 | 65,136 | -0.41(-1.23%) |
Sep 19, 2005 | 33.73 | 33.78 | 33.27 | 33.41 | 28,783 | -0.41(-1.21%) |
Sep 16, 2005 | 33.67 | 33.82 | 33.33 | 33.82 | 96,582 | +0.42(+1.26%) |
Sep 15, 2005 | 34.15 | 34.15 | 33.28 | 33.40 | 55,424 | -0.55(-1.62%) |
Sep 14, 2005 | 34.51 | 34.70 | 33.85 | 33.95 | 80,700 | -0.55(-1.59%) |
Sep 13, 2005 | 34.70 | 34.70 | 34.45 | 34.50 | 39,594 | -0.41(-1.17%) |
Sep 12, 2005 | 35.30 | 35.49 | 34.43 | 34.91 | 105,027 | -0.47(-1.33%) |
Sep 09, 2005 | 35.41 | 35.71 | 35.04 | 35.38 | 62,807 | +0.23(+0.65%) |
Sep 08, 2005 | 34.72 | 35.15 | 34.60 | 35.15 | 34,332 | +0.27(+0.77%) |
Sep 07, 2005 | 34.00 | 35.12 | 34.00 | 34.88 | 82,176 | +0.72(+2.11%) |
Sep 06, 2005 | 33.51 | 34.40 | 33.51 | 34.16 | 31,082 | +0.49(+1.46%) |
Sep 02, 2005 | 33.55 | 33.67 | 33.49 | 33.67 | 24,189 | +0.06(+0.18%) |