Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 39.74 | 39.87 | 39.09 | 39.21 | 139,006 | +0.01(+0.03%) |
Nov 29, 2005 | 39.76 | 39.88 | 38.62 | 39.20 | 182,756 | -0.38(-0.96%) |
Nov 28, 2005 | 40.22 | 40.31 | 39.26 | 39.58 | 230,038 | -0.85(-2.10%) |
Nov 25, 2005 | 40.23 | 40.52 | 40.12 | 40.43 | 31,341 | +0.12(+0.30%) |
Nov 23, 2005 | 40.42 | 40.70 | 40.26 | 40.31 | 151,176 | -0.22(-0.54%) |
Nov 22, 2005 | 39.76 | 40.60 | 39.76 | 40.53 | 139,241 | +0.68(+1.71%) |
Nov 21, 2005 | 39.75 | 40.11 | 39.01 | 39.85 | 163,037 | +0.09(+0.23%) |
Nov 18, 2005 | 39.05 | 39.78 | 38.75 | 39.76 | 222,360 | +1.01(+2.61%) |
Nov 17, 2005 | 38.26 | 39.02 | 38.24 | 38.75 | 232,779 | +0.47(+1.23%) |
Nov 16, 2005 | 38.52 | 38.74 | 37.81 | 38.28 | 212,456 | -0.39(-1.01%) |
Nov 15, 2005 | 38.98 | 39.32 | 38.36 | 38.67 | 274,839 | -0.46(-1.18%) |
Nov 14, 2005 | 39.92 | 39.92 | 38.80 | 39.13 | 162,105 | -0.87(-2.17%) |
Nov 11, 2005 | 39.91 | 40.21 | 39.59 | 40.00 | 102,303 | -0.05(-0.12%) |
Nov 10, 2005 | 39.90 | 40.09 | 39.19 | 40.05 | 111,331 | +0.19(+0.48%) |
Nov 09, 2005 | 40.12 | 40.12 | 39.12 | 39.86 | 196,623 | -0.17(-0.42%) |
Nov 08, 2005 | 40.22 | 40.40 | 39.59 | 40.03 | 141,377 | -0.42(-1.04%) |
Nov 07, 2005 | 40.88 | 41.00 | 40.02 | 40.45 | 112,798 | -0.33(-0.81%) |
Nov 04, 2005 | 40.76 | 40.80 | 40.09 | 40.78 | 197,293 | +0.21(+0.52%) |
Nov 03, 2005 | 40.23 | 40.95 | 40.09 | 40.57 | 105,105 | +0.58(+1.45%) |
Nov 02, 2005 | 38.75 | 40.48 | 38.75 | 39.99 | 149,420 | +1.13(+2.91%) |
Nov 01, 2005 | 39.22 | 39.62 | 38.36 | 38.86 | 151,581 | -0.66(-1.67%) |
Oct 31, 2005 | 39.85 | 40.08 | 38.85 | 39.52 | 164,238 | -0.24(-0.60%) |
Oct 28, 2005 | 38.15 | 39.91 | 38.03 | 39.76 | 317,248 | +1.77(+4.66%) |
Oct 27, 2005 | 39.72 | 40.00 | 37.57 | 37.99 | 1,120,399 | -4.72(-11.05%) |
Oct 26, 2005 | 43.09 | 43.49 | 42.50 | 42.71 | 242,900 | -0.28(-0.65%) |
Oct 25, 2005 | 43.40 | 43.40 | 42.47 | 42.99 | 163,035 | -0.38(-0.88%) |
Oct 24, 2005 | 42.49 | 43.37 | 42.04 | 43.37 | 159,373 | +1.14(+2.70%) |
Oct 21, 2005 | 41.65 | 42.34 | 41.10 | 42.23 | 179,561 | +0.74(+1.78%) |
Oct 20, 2005 | 41.51 | 41.84 | 40.71 | 41.49 | 255,715 | +0.01(+0.02%) |
Oct 19, 2005 | 40.46 | 41.50 | 39.74 | 41.48 | 219,482 | +0.53(+1.29%) |
Oct 18, 2005 | 38.75 | 41.32 | 38.01 | 40.95 | 515,077 | +2.14(+5.51%) |
Oct 17, 2005 | 38.74 | 39.24 | 38.43 | 38.81 | 224,545 | -0.05(-0.13%) |
Oct 14, 2005 | 39.00 | 39.25 | 38.15 | 38.86 | 199,317 | +0.15(+0.39%) |
Oct 13, 2005 | 36.50 | 39.00 | 36.50 | 38.71 | 515,562 | +2.25(+6.17%) |
Oct 12, 2005 | 36.66 | 36.81 | 35.65 | 36.46 | 146,637 | -0.35(-0.95%) |
Oct 11, 2005 | 37.51 | 38.75 | 36.60 | 36.81 | 219,693 | -0.88(-2.33%) |
Oct 10, 2005 | 38.66 | 38.79 | 37.34 | 37.69 | 111,990 | -1.07(-2.76%) |
Oct 07, 2005 | 38.28 | 39.22 | 37.87 | 38.76 | 67,026 | +0.76(+2.00%) |
Oct 06, 2005 | 38.73 | 39.40 | 37.38 | 38.00 | 136,380 | -0.74(-1.91%) |
Oct 05, 2005 | 39.29 | 39.74 | 38.61 | 38.74 | 185,859 | -0.67(-1.70%) |
Oct 04, 2005 | 38.88 | 39.60 | 38.85 | 39.41 | 143,394 | +0.63(+1.62%) |
Oct 03, 2005 | 38.70 | 38.87 | 37.71 | 38.78 | 135,760 | +0.09(+0.23%) |
Sep 30, 2005 | 38.21 | 38.69 | 38.03 | 38.69 | 148,308 | +0.38(+0.99%) |
Sep 29, 2005 | 37.09 | 38.35 | 36.53 | 38.31 | 137,090 | +1.18(+3.17%) |
Sep 28, 2005 | 36.36 | 37.23 | 36.36 | 37.13 | 155,545 | +0.77(+2.12%) |
Sep 27, 2005 | 37.04 | 37.38 | 36.30 | 36.36 | 159,170 | -0.76(-2.05%) |
Sep 26, 2005 | 36.68 | 37.35 | 36.34 | 37.12 | 82,465 | +0.43(+1.17%) |
Sep 23, 2005 | 36.69 | 36.94 | 35.92 | 36.69 | 53,524 | +0.48(+1.33%) |
Sep 22, 2005 | 36.21 | 36.36 | 35.80 | 36.21 | 87,232 | -0.28(-0.77%) |
Sep 21, 2005 | 36.80 | 37.00 | 36.30 | 36.49 | 283,799 | -0.46(-1.24%) |
Sep 20, 2005 | 38.42 | 38.83 | 36.67 | 36.95 | 281,620 | -1.56(-4.05%) |
Sep 19, 2005 | 38.61 | 38.81 | 37.85 | 38.51 | 105,806 | -0.20(-0.52%) |
Sep 16, 2005 | 38.09 | 38.80 | 38.03 | 38.71 | 220,285 | +0.44(+1.15%) |
Sep 15, 2005 | 38.17 | 38.34 | 37.93 | 38.27 | 120,362 | +0.09(+0.24%) |
Sep 14, 2005 | 38.26 | 38.34 | 38.00 | 38.18 | 96,900 | -0.07(-0.18%) |
Sep 13, 2005 | 38.00 | 38.60 | 37.70 | 38.25 | 127,731 | +0.13(+0.34%) |
Sep 12, 2005 | 38.78 | 38.98 | 38.08 | 38.12 | 113,107 | -0.62(-1.60%) |
Sep 09, 2005 | 37.44 | 38.74 | 37.44 | 38.74 | 409,949 | +1.31(+3.50%) |
Sep 08, 2005 | 36.73 | 37.43 | 36.70 | 37.43 | 158,016 | +0.55(+1.49%) |
Sep 07, 2005 | 36.82 | 37.00 | 36.02 | 36.88 | 264,747 | -0.24(-0.65%) |
Sep 06, 2005 | 36.21 | 38.16 | 35.77 | 37.12 | 274,410 | +1.04(+2.88%) |
Sep 02, 2005 | 37.00 | 37.00 | 35.56 | 36.08 | 132,007 | -0.89(-2.41%) |