Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 37.55 | 38.31 | 37.19 | 37.86 | 21,562 | -0.68(-1.76%) |
Nov 29, 2005 | 38.18 | 38.54 | 38.13 | 38.54 | 1,572 | +0.44(+1.15%) |
Nov 28, 2005 | 37.79 | 38.26 | 37.23 | 38.10 | 29,103 | +0.55(+1.47%) |
Nov 25, 2005 | 37.70 | 37.73 | 37.55 | 37.55 | 846 | +0.19(+0.51%) |
Nov 23, 2005 | 35.62 | 37.93 | 35.62 | 37.36 | 11,327 | +1.48(+4.12%) |
Nov 22, 2005 | 35.58 | 35.99 | 35.58 | 35.88 | 5,119 | -0.29(-0.80%) |
Nov 21, 2005 | 35.55 | 36.17 | 35.32 | 36.17 | 12,125 | +0.17(+0.48%) |
Nov 18, 2005 | 36.92 | 36.96 | 35.84 | 35.99 | 8,417 | -0.35(-0.96%) |
Nov 17, 2005 | 35.36 | 36.89 | 35.34 | 36.34 | 18,439 | +0.80(+2.26%) |
Nov 16, 2005 | 36.30 | 36.30 | 35.54 | 35.54 | 55,369 | -0.86(-2.36%) |
Nov 15, 2005 | 36.28 | 36.62 | 35.97 | 36.40 | 10,484 | +0.11(+0.30%) |
Nov 14, 2005 | 36.78 | 36.78 | 35.54 | 36.29 | 16,458 | -0.59(-1.61%) |
Nov 11, 2005 | 37.19 | 37.51 | 36.89 | 36.89 | 6,944 | -0.47(-1.26%) |
Nov 10, 2005 | 36.59 | 37.36 | 36.59 | 37.36 | 5,717 | +0.06(+0.15%) |
Nov 09, 2005 | 37.19 | 37.70 | 37.19 | 37.30 | 7,028 | +0.11(+0.29%) |
Nov 08, 2005 | 36.55 | 37.80 | 36.55 | 37.19 | 11,365 | +0.03(+0.09%) |
Nov 07, 2005 | 36.76 | 37.42 | 36.47 | 37.16 | 12,455 | +0.57(+1.56%) |
Nov 04, 2005 | 36.59 | 36.70 | 36.22 | 36.59 | 6,481 | +0.22(+0.61%) |
Nov 03, 2005 | 36.78 | 36.78 | 36.28 | 36.36 | 9,229 | -0.31(-0.83%) |
Nov 02, 2005 | 35.35 | 36.78 | 35.35 | 36.67 | 39,240 | +0.91(+2.54%) |
Nov 01, 2005 | 36.53 | 36.53 | 35.33 | 35.76 | 13,731 | -0.63(-1.73%) |
Oct 31, 2005 | 35.54 | 36.68 | 35.54 | 36.39 | 9,751 | +0.64(+1.80%) |
Oct 28, 2005 | 35.71 | 36.18 | 35.44 | 35.74 | 11,984 | +0.00(+0.00%) |
Oct 27, 2005 | 36.65 | 36.88 | 35.54 | 35.74 | 26,820 | -1.78(-4.74%) |
Oct 26, 2005 | 36.77 | 37.75 | 36.77 | 37.52 | 4,839 | +0.34(+0.91%) |
Oct 25, 2005 | 38.53 | 38.53 | 36.51 | 37.18 | 5,456 | -0.74(-1.96%) |
Oct 24, 2005 | 35.93 | 37.93 | 35.60 | 37.93 | 6,860 | +1.55(+4.25%) |
Oct 21, 2005 | 36.25 | 36.98 | 36.10 | 36.38 | 5,331 | -0.05(-0.14%) |
Oct 20, 2005 | 37.48 | 37.90 | 36.43 | 36.43 | 30,855 | -1.03(-2.76%) |
Oct 19, 2005 | 37.49 | 37.51 | 36.46 | 37.46 | 9,776 | -0.40(-1.07%) |
Oct 18, 2005 | 38.02 | 38.34 | 37.75 | 37.87 | 8,150 | -0.09(-0.24%) |
Oct 17, 2005 | 38.13 | 38.51 | 37.69 | 37.96 | 6,166 | +0.12(+0.31%) |
Oct 14, 2005 | 35.51 | 37.84 | 34.88 | 37.84 | 27,462 | +2.09(+5.85%) |
Oct 13, 2005 | 35.79 | 35.79 | 35.14 | 35.75 | 41,908 | -0.36(-0.98%) |
Oct 12, 2005 | 37.23 | 37.50 | 35.54 | 36.11 | 32,229 | -1.41(-3.75%) |
Oct 11, 2005 | 38.39 | 38.39 | 37.43 | 37.51 | 9,725 | -0.09(-0.24%) |
Oct 10, 2005 | 38.73 | 38.73 | 37.25 | 37.60 | 55,820 | -0.17(-0.44%) |
Oct 07, 2005 | 38.52 | 38.52 | 37.77 | 37.77 | 40,677 | -0.25(-0.65%) |
Oct 06, 2005 | 38.24 | 38.43 | 37.85 | 38.02 | 35,372 | +0.05(+0.13%) |
Oct 05, 2005 | 39.96 | 40.22 | 37.97 | 37.97 | 41,581 | -2.02(-5.06%) |
Oct 04, 2005 | 40.39 | 40.50 | 39.99 | 39.99 | 7,465 | -0.28(-0.70%) |
Oct 03, 2005 | 42.08 | 42.35 | 40.01 | 40.27 | 35,645 | -2.12(-5.01%) |
Sep 30, 2005 | 40.53 | 42.97 | 40.36 | 42.40 | 47,804 | +1.26(+3.07%) |
Sep 29, 2005 | 39.92 | 41.13 | 39.66 | 41.13 | 6,158 | +0.52(+1.28%) |
Sep 28, 2005 | 40.29 | 40.61 | 39.74 | 40.61 | 9,344 | -0.49(-1.19%) |
Sep 27, 2005 | 39.88 | 41.12 | 39.88 | 41.10 | 16,136 | +0.90(+2.24%) |
Sep 26, 2005 | 40.49 | 40.76 | 39.92 | 40.20 | 10,963 | -0.28(-0.69%) |
Sep 23, 2005 | 40.48 | 40.74 | 40.28 | 40.48 | 5,196 | -0.38(-0.93%) |
Sep 22, 2005 | 40.51 | 41.02 | 39.89 | 40.86 | 12,345 | +0.36(+0.88%) |
Sep 21, 2005 | 40.08 | 40.65 | 39.98 | 40.51 | 10,154 | +0.03(+0.08%) |
Sep 20, 2005 | 41.02 | 41.27 | 40.17 | 40.47 | 8,017 | -0.35(-0.85%) |
Sep 19, 2005 | 40.87 | 41.20 | 40.72 | 40.82 | 10,248 | -0.85(-2.04%) |
Sep 16, 2005 | 40.98 | 41.67 | 40.98 | 41.67 | 32,033 | +0.69(+1.69%) |
Sep 15, 2005 | 41.16 | 41.79 | 40.76 | 40.98 | 14,810 | -0.20(-0.48%) |
Sep 14, 2005 | 41.83 | 41.84 | 41.07 | 41.17 | 9,195 | -0.12(-0.28%) |
Sep 13, 2005 | 41.13 | 41.53 | 41.13 | 41.29 | 9,745 | -0.44(-1.05%) |
Sep 12, 2005 | 42.13 | 42.32 | 41.57 | 41.73 | 17,770 | -0.38(-0.90%) |
Sep 09, 2005 | 42.03 | 42.21 | 41.87 | 42.11 | 12,687 | +0.62(+1.50%) |
Sep 08, 2005 | 41.16 | 41.55 | 40.94 | 41.49 | 13,341 | +0.00(+0.00%) |
Sep 07, 2005 | 41.53 | 42.09 | 41.12 | 41.49 | 20,799 | -0.41(-0.97%) |
Sep 06, 2005 | 40.98 | 42.07 | 40.72 | 41.89 | 21,703 | +0.46(+1.12%) |
Sep 02, 2005 | 42.15 | 42.15 | 41.43 | 41.43 | 10,807 | -0.76(-1.80%) |