Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 43.26 | 43.28 | 42.60 | 42.66 | 444,554 | -0.33(-0.76%) |
Nov 29, 2005 | 42.60 | 43.38 | 42.87 | 42.99 | 537,985 | +0.38(+0.90%) |
Nov 28, 2005 | 43.13 | 43.13 | 42.49 | 42.60 | 359,529 | -0.53(-1.23%) |
Nov 25, 2005 | 43.10 | 43.15 | 42.87 | 43.13 | 154,753 | +0.09(+0.22%) |
Nov 23, 2005 | 42.89 | 43.16 | 42.81 | 43.04 | 556,588 | +0.17(+0.41%) |
Nov 22, 2005 | 42.85 | 42.96 | 42.45 | 42.87 | 762,605 | +0.02(+0.05%) |
Nov 21, 2005 | 42.48 | 42.85 | 42.42 | 42.84 | 370,140 | +0.41(+0.96%) |
Nov 18, 2005 | 42.56 | 42.60 | 42.18 | 42.44 | 768,393 | +0.15(+0.34%) |
Nov 17, 2005 | 42.25 | 42.44 | 41.83 | 42.29 | 676,891 | +0.19(+0.45%) |
Nov 16, 2005 | 42.27 | 42.31 | 41.89 | 42.10 | 361,183 | -0.02(-0.05%) |
Nov 15, 2005 | 42.13 | 42.21 | 42.00 | 42.13 | 517,452 | +0.09(+0.21%) |
Nov 14, 2005 | 42.31 | 42.50 | 41.94 | 42.04 | 244,325 | -0.09(-0.21%) |
Nov 11, 2005 | 42.15 | 42.23 | 41.88 | 42.13 | 252,594 | -0.02(-0.05%) |
Nov 10, 2005 | 41.85 | 42.25 | 41.49 | 42.15 | 447,448 | +0.41(+0.99%) |
Nov 09, 2005 | 41.69 | 42.05 | 41.61 | 41.73 | 466,878 | +0.01(+0.02%) |
Nov 08, 2005 | 41.87 | 41.96 | 41.71 | 41.73 | 459,437 | -0.20(-0.48%) |
Nov 07, 2005 | 41.98 | 42.26 | 41.75 | 41.93 | 599,721 | -0.05(-0.12%) |
Nov 04, 2005 | 41.87 | 41.98 | 41.77 | 41.98 | 519,381 | +0.07(+0.16%) |
Nov 03, 2005 | 41.96 | 42.27 | 41.80 | 41.91 | 644,507 | +0.05(+0.12%) |
Nov 02, 2005 | 41.80 | 42.08 | 41.69 | 41.86 | 750,202 | -0.15(-0.36%) |
Nov 01, 2005 | 41.25 | 42.09 | 41.21 | 42.02 | 1,141,289 | +0.91(+2.21%) |
Oct 31, 2005 | 40.88 | 41.23 | 40.67 | 41.11 | 593,933 | +0.33(+0.80%) |
Oct 28, 2005 | 40.33 | 40.80 | 40.22 | 40.78 | 809,871 | +0.33(+0.81%) |
Oct 27, 2005 | 40.59 | 40.94 | 40.35 | 40.46 | 970,137 | -0.11(-0.27%) |
Oct 26, 2005 | 40.17 | 40.74 | 39.82 | 40.56 | 1,088,510 | +0.39(+0.98%) |
Oct 25, 2005 | 39.19 | 40.49 | 39.18 | 40.17 | 2,163,103 | +2.18(+5.73%) |
Oct 24, 2005 | 37.47 | 38.08 | 37.26 | 38.00 | 642,440 | +0.49(+1.32%) |
Oct 21, 2005 | 38.03 | 38.34 | 37.50 | 37.50 | 806,840 | -0.29(-0.77%) |
Oct 20, 2005 | 37.95 | 38.32 | 37.73 | 37.79 | 390,535 | -0.32(-0.84%) |
Oct 19, 2005 | 37.55 | 38.16 | 37.43 | 38.11 | 492,647 | +0.28(+0.73%) |
Oct 18, 2005 | 37.82 | 38.03 | 37.59 | 37.84 | 514,145 | +0.02(+0.06%) |
Oct 17, 2005 | 37.48 | 37.89 | 37.48 | 37.81 | 541,292 | +0.30(+0.81%) |
Oct 14, 2005 | 37.08 | 37.51 | 36.68 | 37.51 | 452,684 | +0.54(+1.45%) |
Oct 13, 2005 | 36.68 | 37.06 | 36.68 | 36.97 | 447,172 | +0.11(+0.30%) |
Oct 12, 2005 | 36.84 | 37.19 | 36.72 | 36.86 | 384,472 | +0.04(+0.10%) |
Oct 11, 2005 | 36.95 | 37.29 | 36.74 | 36.83 | 417,269 | -0.14(-0.37%) |
Oct 10, 2005 | 37.04 | 37.15 | 36.80 | 36.97 | 502,845 | -0.09(-0.25%) |
Oct 07, 2005 | 36.94 | 37.20 | 36.85 | 37.06 | 432,427 | +0.12(+0.33%) |
Oct 06, 2005 | 36.57 | 36.94 | 36.54 | 36.94 | 1,226,038 | +0.44(+1.19%) |
Oct 05, 2005 | 37.25 | 37.25 | 36.50 | 36.50 | 535,091 | -0.97(-2.58%) |
Oct 04, 2005 | 37.72 | 37.91 | 37.44 | 37.47 | 718,783 | -0.15(-0.41%) |
Oct 03, 2005 | 38.13 | 38.13 | 37.48 | 37.62 | 590,901 | -0.40(-1.05%) |
Sep 30, 2005 | 37.84 | 38.10 | 37.80 | 38.02 | 432,978 | +0.21(+0.56%) |
Sep 29, 2005 | 37.63 | 37.99 | 37.30 | 37.81 | 547,356 | +0.00(+0.00%) |
Sep 28, 2005 | 37.73 | 38.37 | 37.64 | 37.81 | 365,455 | +0.08(+0.21%) |
Sep 27, 2005 | 37.84 | 37.94 | 37.52 | 37.73 | 416,580 | +0.01(+0.02%) |
Sep 26, 2005 | 38.39 | 38.49 | 37.54 | 37.72 | 795,126 | -0.72(-1.87%) |
Sep 23, 2005 | 38.44 | 38.46 | 38.03 | 38.44 | 834,676 | +0.12(+0.32%) |
Sep 22, 2005 | 38.24 | 38.53 | 38.17 | 38.32 | 1,159,479 | +0.07(+0.19%) |
Sep 21, 2005 | 38.32 | 38.41 | 38.15 | 38.24 | 1,156,861 | -0.16(-0.42%) |
Sep 20, 2005 | 39.26 | 39.26 | 38.32 | 38.40 | 1,215,290 | -0.86(-2.18%) |
Sep 19, 2005 | 39.56 | 39.69 | 39.18 | 39.26 | 596,414 | -0.29(-0.73%) |
Sep 16, 2005 | 39.55 | 39.80 | 39.15 | 39.55 | 2,146,842 | +0.36(+0.93%) |
Sep 15, 2005 | 39.48 | 39.48 | 39.06 | 39.19 | 946,986 | -0.01(-0.02%) |
Sep 14, 2005 | 39.44 | 39.48 | 39.14 | 39.19 | 462,744 | -0.28(-0.70%) |
Sep 13, 2005 | 39.73 | 39.80 | 39.28 | 39.47 | 800,776 | -0.23(-0.58%) |
Sep 12, 2005 | 39.19 | 40.09 | 39.13 | 39.70 | 1,107,527 | +0.70(+1.80%) |
Sep 09, 2005 | 38.98 | 39.15 | 38.89 | 39.00 | 392,740 | +0.20(+0.52%) |
Sep 08, 2005 | 38.66 | 38.93 | 38.64 | 38.79 | 683,505 | +0.15(+0.38%) |
Sep 07, 2005 | 38.46 | 38.82 | 38.46 | 38.65 | 1,591,907 | +0.09(+0.24%) |
Sep 06, 2005 | 38.28 | 38.64 | 38.27 | 38.55 | 484,241 | +0.27(+0.70%) |
Sep 02, 2005 | 38.61 | 38.64 | 38.05 | 38.29 | 544,048 | -0.41(-1.07%) |