Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 36.74 | 36.88 | 35.60 | 35.73 | 1,560,018 | -0.63(-1.73%) |
Nov 29, 2005 | 35.75 | 36.65 | 33.41 | 36.36 | 1,040,480 | +0.46(+1.28%) |
Nov 28, 2005 | 36.10 | 36.20 | 35.61 | 35.90 | 1,212,456 | -0.10(-0.28%) |
Nov 25, 2005 | 36.40 | 36.79 | 36.00 | 36.00 | 337,534 | -0.30(-0.82%) |
Nov 23, 2005 | 35.70 | 36.40 | 35.30 | 36.30 | 801,619 | +0.76(+2.13%) |
Nov 22, 2005 | 35.55 | 35.56 | 34.88 | 35.54 | 885,050 | +0.43(+1.22%) |
Nov 21, 2005 | 35.25 | 35.50 | 34.61 | 35.11 | 519,839 | -0.09(-0.26%) |
Nov 18, 2005 | 35.77 | 35.77 | 34.70 | 35.20 | 691,113 | -0.10(-0.28%) |
Nov 17, 2005 | 35.60 | 36.00 | 35.01 | 35.30 | 680,584 | -0.13(-0.37%) |
Nov 16, 2005 | 35.10 | 35.43 | 34.95 | 35.43 | 555,136 | +0.55(+1.57%) |
Nov 15, 2005 | 34.90 | 35.70 | 34.23 | 34.88 | 743,959 | -0.12(-0.34%) |
Nov 14, 2005 | 35.66 | 36.51 | 34.70 | 35.00 | 768,828 | -0.41(-1.15%) |
Nov 11, 2005 | 35.15 | 35.49 | 35.11 | 35.41 | 419,360 | +0.19(+0.54%) |
Nov 10, 2005 | 36.10 | 36.10 | 34.90 | 35.22 | 870,710 | -1.03(-2.83%) |
Nov 09, 2005 | 36.66 | 37.30 | 35.60 | 36.25 | 925,361 | -0.62(-1.68%) |
Nov 08, 2005 | 37.10 | 37.60 | 36.72 | 36.87 | 678,578 | -0.72(-1.91%) |
Nov 07, 2005 | 37.40 | 38.04 | 37.02 | 37.59 | 1,833,074 | +0.77(+2.09%) |
Nov 04, 2005 | 38.04 | 38.04 | 36.35 | 36.82 | 706,556 | -1.23(-3.22%) |
Nov 03, 2005 | 37.87 | 38.04 | 37.56 | 38.04 | 966,876 | +0.35(+0.93%) |
Nov 02, 2005 | 37.65 | 37.89 | 36.84 | 37.70 | 615,804 | +0.05(+0.13%) |
Nov 01, 2005 | 37.00 | 38.09 | 36.73 | 37.65 | 666,344 | +0.52(+1.40%) |
Oct 31, 2005 | 36.80 | 37.55 | 36.00 | 37.13 | 593,743 | +0.19(+0.51%) |
Oct 28, 2005 | 36.25 | 37.25 | 35.32 | 36.94 | 1,373,602 | +0.76(+2.09%) |
Oct 27, 2005 | 37.45 | 37.78 | 35.91 | 36.18 | 634,255 | -1.12(-2.99%) |
Oct 26, 2005 | 37.16 | 38.58 | 36.80 | 37.30 | 1,126,819 | +0.11(+0.29%) |
Oct 25, 2005 | 37.54 | 37.55 | 36.71 | 37.19 | 1,141,660 | +1.31(+3.64%) |
Oct 24, 2005 | 34.73 | 36.15 | 34.49 | 35.88 | 765,218 | +1.15(+3.30%) |
Oct 21, 2005 | 34.61 | 35.29 | 34.18 | 34.73 | 509,009 | +0.08(+0.23%) |
Oct 20, 2005 | 36.30 | 36.30 | 33.86 | 34.65 | 766,722 | -1.16(-3.23%) |
Oct 19, 2005 | 35.15 | 35.85 | 33.85 | 35.81 | 744,260 | +0.81(+2.31%) |
Oct 18, 2005 | 34.70 | 35.70 | 34.43 | 35.00 | 859,880 | -0.29(-0.82%) |
Oct 17, 2005 | 34.90 | 36.28 | 34.90 | 35.29 | 539,393 | +0.65(+1.87%) |
Oct 14, 2005 | 34.75 | 35.50 | 33.96 | 34.64 | 1,040,380 | -0.01(-0.03%) |
Oct 13, 2005 | 36.10 | 36.10 | 32.66 | 34.65 | 1,475,685 | -1.45(-4.01%) |
Oct 12, 2005 | 36.97 | 37.10 | 35.80 | 36.10 | 572,184 | -0.87(-2.35%) |
Oct 11, 2005 | 37.26 | 37.70 | 36.65 | 36.97 | 453,455 | +0.47(+1.28%) |
Oct 10, 2005 | 37.00 | 37.04 | 36.42 | 36.50 | 663,536 | -0.75(-2.01%) |
Oct 07, 2005 | 36.90 | 37.55 | 36.32 | 37.25 | 1,420,833 | +2.07(+5.90%) |
Oct 06, 2005 | 38.29 | 38.29 | 34.27 | 35.17 | 1,910,288 | -3.47(-8.98%) |
Oct 05, 2005 | 41.19 | 41.53 | 38.29 | 38.64 | 639,670 | -2.54(-6.17%) |
Oct 04, 2005 | 42.88 | 42.89 | 40.95 | 41.19 | 294,916 | -1.43(-3.35%) |
Oct 03, 2005 | 41.39 | 43.16 | 41.39 | 42.61 | 745,965 | +1.37(+3.31%) |
Sep 30, 2005 | 41.24 | 41.63 | 40.59 | 41.25 | 409,533 | -0.50(-1.19%) |
Sep 29, 2005 | 41.39 | 42.37 | 40.90 | 41.74 | 1,661,600 | +0.85(+2.07%) |
Sep 28, 2005 | 39.89 | 40.99 | 39.76 | 40.90 | 435,605 | +1.01(+2.52%) |
Sep 27, 2005 | 40.19 | 40.59 | 38.85 | 39.89 | 442,825 | +0.41(+1.04%) |
Sep 26, 2005 | 40.41 | 40.41 | 38.84 | 39.48 | 539,894 | +0.97(+2.51%) |
Sep 23, 2005 | 38.51 | 38.87 | 37.65 | 38.51 | 358,191 | -0.38(-0.97%) |
Sep 22, 2005 | 39.91 | 40.13 | 36.80 | 38.89 | 1,054,018 | -1.05(-2.62%) |
Sep 21, 2005 | 41.89 | 42.03 | 39.93 | 39.94 | 1,075,477 | -1.55(-3.73%) |
Sep 20, 2005 | 41.19 | 41.90 | 40.79 | 41.48 | 558,847 | +0.14(+0.34%) |
Sep 19, 2005 | 40.44 | 42.47 | 40.39 | 41.35 | 990,141 | +1.26(+3.13%) |
Sep 16, 2005 | 39.22 | 40.09 | 38.79 | 40.09 | 1,232,411 | +1.37(+3.53%) |
Sep 15, 2005 | 39.14 | 39.36 | 38.46 | 38.72 | 366,815 | -0.25(-0.64%) |
Sep 14, 2005 | 38.69 | 39.25 | 38.56 | 38.97 | 724,405 | +0.27(+0.70%) |
Sep 13, 2005 | 39.64 | 39.70 | 38.49 | 38.70 | 779,357 | -0.94(-2.36%) |
Sep 12, 2005 | 40.22 | 40.39 | 39.58 | 39.64 | 538,791 | -0.58(-1.44%) |
Sep 09, 2005 | 39.60 | 40.33 | 39.56 | 40.22 | 427,583 | +0.82(+2.08%) |
Sep 08, 2005 | 39.56 | 39.86 | 39.24 | 39.40 | 508,808 | -0.16(-0.40%) |
Sep 07, 2005 | 38.59 | 39.79 | 38.59 | 39.56 | 765,318 | +0.82(+2.11%) |
Sep 06, 2005 | 38.89 | 39.22 | 38.29 | 38.74 | 624,528 | -0.50(-1.27%) |
Sep 02, 2005 | 38.78 | 39.80 | 38.78 | 39.24 | 347,562 | -0.56(-1.40%) |