Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 35.32 | 35.39 | 35.14 | 35.18 | 1,311,253 | +0.17(+0.49%) |
Nov 29, 2005 | 35.23 | 35.24 | 34.95 | 35.01 | 1,239,646 | +0.48(+1.38%) |
Nov 28, 2005 | 34.86 | 34.90 | 34.42 | 34.54 | 1,316,900 | +0.54(+1.58%) |
Nov 25, 2005 | 34.04 | 34.09 | 33.97 | 34.00 | 236,508 | +0.11(+0.32%) |
Nov 23, 2005 | 33.84 | 34.01 | 33.81 | 33.89 | 660,374 | +0.13(+0.39%) |
Nov 22, 2005 | 33.38 | 33.82 | 33.29 | 33.76 | 1,944,166 | +0.35(+1.05%) |
Nov 21, 2005 | 33.45 | 33.55 | 33.27 | 33.41 | 995,823 | +0.15(+0.44%) |
Nov 18, 2005 | 33.27 | 33.31 | 33.00 | 33.26 | 714,015 | +0.33(+0.99%) |
Nov 17, 2005 | 32.88 | 33.06 | 32.62 | 32.93 | 2,262,804 | +0.14(+0.43%) |
Nov 16, 2005 | 32.96 | 32.96 | 32.73 | 32.79 | 805,642 | -0.18(-0.54%) |
Nov 15, 2005 | 33.16 | 33.32 | 32.90 | 32.97 | 641,382 | -0.19(-0.56%) |
Nov 14, 2005 | 33.18 | 33.22 | 33.09 | 33.16 | 913,180 | -0.31(-0.93%) |
Nov 11, 2005 | 33.29 | 33.50 | 33.27 | 33.47 | 1,361,814 | +0.24(+0.73%) |
Nov 10, 2005 | 33.19 | 33.31 | 32.79 | 33.23 | 1,297,009 | -0.14(-0.42%) |
Nov 09, 2005 | 33.21 | 33.48 | 33.13 | 33.37 | 1,006,988 | +0.06(+0.19%) |
Nov 08, 2005 | 33.22 | 33.43 | 33.13 | 33.31 | 854,021 | -0.10(-0.30%) |
Nov 07, 2005 | 33.38 | 33.49 | 33.12 | 33.41 | 1,051,903 | +0.11(+0.33%) |
Nov 04, 2005 | 33.60 | 33.70 | 33.14 | 33.30 | 889,440 | -0.21(-0.63%) |
Nov 03, 2005 | 33.68 | 33.86 | 33.45 | 33.51 | 1,561,492 | -0.23(-0.69%) |
Nov 02, 2005 | 33.24 | 33.74 | 33.20 | 33.74 | 1,083,728 | +0.37(+1.10%) |
Nov 01, 2005 | 33.23 | 33.47 | 33.14 | 33.38 | 952,192 | -0.09(-0.26%) |
Oct 31, 2005 | 33.16 | 33.58 | 33.15 | 33.46 | 1,191,010 | +0.16(+0.47%) |
Oct 28, 2005 | 33.04 | 33.68 | 32.99 | 33.31 | 1,980,739 | +0.26(+0.78%) |
Oct 27, 2005 | 33.57 | 33.63 | 33.05 | 33.05 | 935,766 | -0.52(-1.56%) |
Oct 26, 2005 | 33.78 | 33.98 | 33.53 | 33.57 | 1,438,298 | -0.34(-1.01%) |
Oct 25, 2005 | 34.13 | 34.29 | 33.77 | 33.91 | 1,352,831 | -0.36(-1.05%) |
Oct 24, 2005 | 33.91 | 34.30 | 33.88 | 34.27 | 1,553,536 | +0.28(+0.83%) |
Oct 21, 2005 | 34.26 | 34.43 | 33.94 | 33.99 | 1,861,779 | +0.03(+0.09%) |
Oct 20, 2005 | 34.47 | 34.54 | 33.90 | 33.96 | 4,487,623 | +0.03(+0.09%) |
Oct 19, 2005 | 33.23 | 33.93 | 33.17 | 33.93 | 2,471,208 | +0.22(+0.65%) |
Oct 18, 2005 | 33.66 | 33.87 | 33.61 | 33.71 | 1,524,791 | -0.23(-0.69%) |
Oct 17, 2005 | 33.87 | 34.04 | 33.84 | 33.94 | 1,016,227 | +0.24(+0.72%) |
Oct 14, 2005 | 33.31 | 33.75 | 33.27 | 33.70 | 870,447 | +0.45(+1.36%) |
Oct 13, 2005 | 32.91 | 33.27 | 32.74 | 33.25 | 1,174,456 | +0.23(+0.68%) |
Oct 12, 2005 | 33.24 | 33.38 | 33.02 | 33.02 | 1,594,601 | -0.23(-0.68%) |
Oct 11, 2005 | 33.58 | 33.68 | 33.19 | 33.25 | 2,382,534 | -0.22(-0.65%) |
Oct 10, 2005 | 33.54 | 33.61 | 33.27 | 33.47 | 1,723,570 | +0.00(+0.00%) |
Oct 07, 2005 | 33.29 | 33.53 | 33.31 | 33.47 | 1,607,819 | +0.37(+1.11%) |
Oct 06, 2005 | 33.34 | 33.46 | 33.01 | 33.10 | 1,585,233 | -0.13(-0.40%) |
Oct 05, 2005 | 33.55 | 33.66 | 33.23 | 33.24 | 1,495,789 | -0.29(-0.86%) |
Oct 04, 2005 | 33.74 | 33.96 | 33.52 | 33.52 | 609,300 | -0.04(-0.12%) |
Oct 03, 2005 | 33.63 | 33.69 | 33.46 | 33.56 | 828,356 | -0.20(-0.60%) |
Sep 30, 2005 | 33.62 | 33.95 | 33.59 | 33.77 | 923,318 | +0.04(+0.12%) |
Sep 29, 2005 | 33.49 | 33.77 | 33.21 | 33.73 | 1,614,492 | +0.18(+0.53%) |
Sep 28, 2005 | 33.55 | 33.67 | 33.35 | 33.55 | 979,269 | +0.39(+1.18%) |
Sep 27, 2005 | 33.17 | 33.30 | 32.95 | 33.16 | 1,290,849 | -0.35(-1.05%) |
Sep 26, 2005 | 33.49 | 33.67 | 33.38 | 33.51 | 1,627,453 | +0.86(+2.63%) |
Sep 23, 2005 | 32.65 | 32.77 | 32.18 | 32.65 | 1,567,909 | -0.30(-0.92%) |
Sep 22, 2005 | 32.95 | 32.99 | 32.70 | 32.95 | 1,772,977 | -0.20(-0.61%) |
Sep 21, 2005 | 33.40 | 33.51 | 33.11 | 33.16 | 1,156,875 | -0.38(-1.14%) |
Sep 20, 2005 | 33.54 | 34.05 | 33.44 | 33.54 | 929,221 | -0.23(-0.69%) |
Sep 19, 2005 | 33.77 | 33.88 | 33.66 | 33.77 | 1,296,367 | -0.69(-1.99%) |
Sep 16, 2005 | 34.05 | 34.48 | 34.02 | 34.46 | 1,331,657 | +0.93(+2.77%) |
Sep 15, 2005 | 33.61 | 33.66 | 33.41 | 33.53 | 546,804 | -0.30(-0.88%) |
Sep 14, 2005 | 34.02 | 34.09 | 33.71 | 33.83 | 722,357 | -0.15(-0.44%) |
Sep 13, 2005 | 34.26 | 34.28 | 33.91 | 33.98 | 1,338,715 | -0.57(-1.65%) |
Sep 12, 2005 | 34.61 | 34.74 | 34.43 | 34.54 | 928,451 | +0.00(+0.00%) |
Sep 09, 2005 | 34.32 | 34.60 | 34.32 | 34.54 | 1,114,142 | +0.37(+1.07%) |
Sep 08, 2005 | 34.19 | 34.30 | 34.12 | 34.18 | 558,610 | -0.22(-0.63%) |
Sep 07, 2005 | 34.40 | 34.56 | 34.22 | 34.40 | 1,493,992 | +0.09(+0.25%) |
Sep 06, 2005 | 34.07 | 34.33 | 34.06 | 34.31 | 1,334,994 | +0.72(+2.13%) |
Sep 02, 2005 | 33.59 | 33.81 | 33.56 | 33.59 | 983,889 | -0.01(-0.02%) |