Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 44.08 | 44.46 | 43.68 | 44.31 | 653,690 | +0.39(+0.89%) |
Nov 29, 2005 | 43.68 | 44.01 | 43.56 | 43.92 | 354,012 | +0.24(+0.55%) |
Nov 28, 2005 | 43.95 | 44.07 | 43.66 | 43.68 | 419,681 | -0.27(-0.61%) |
Nov 25, 2005 | 43.67 | 44.02 | 43.46 | 43.95 | 85,169 | +0.28(+0.63%) |
Nov 23, 2005 | 43.53 | 43.89 | 43.38 | 43.67 | 336,178 | +0.16(+0.36%) |
Nov 22, 2005 | 42.90 | 43.52 | 42.77 | 43.52 | 223,008 | +0.55(+1.28%) |
Nov 21, 2005 | 42.56 | 43.08 | 42.34 | 42.96 | 224,508 | +0.41(+0.96%) |
Nov 18, 2005 | 42.50 | 42.66 | 42.20 | 42.56 | 254,675 | +0.11(+0.27%) |
Nov 17, 2005 | 41.93 | 42.53 | 41.82 | 42.44 | 161,005 | +0.50(+1.20%) |
Nov 16, 2005 | 42.15 | 42.17 | 41.70 | 41.94 | 279,343 | -0.06(-0.14%) |
Nov 15, 2005 | 42.08 | 42.35 | 41.90 | 42.00 | 174,673 | -0.10(-0.23%) |
Nov 14, 2005 | 42.24 | 42.57 | 41.96 | 42.09 | 161,839 | -0.02(-0.04%) |
Nov 11, 2005 | 41.88 | 42.57 | 41.79 | 42.11 | 176,006 | +0.23(+0.56%) |
Nov 10, 2005 | 41.23 | 41.99 | 40.94 | 41.88 | 262,509 | +0.65(+1.57%) |
Nov 09, 2005 | 40.44 | 41.51 | 40.44 | 41.23 | 243,008 | +0.73(+1.81%) |
Nov 08, 2005 | 40.20 | 40.77 | 39.78 | 40.50 | 353,346 | +0.09(+0.22%) |
Nov 07, 2005 | 40.25 | 40.58 | 40.14 | 40.41 | 356,846 | +0.15(+0.37%) |
Nov 04, 2005 | 40.38 | 40.38 | 39.73 | 40.26 | 226,674 | -0.12(-0.30%) |
Nov 03, 2005 | 40.61 | 40.97 | 40.17 | 40.38 | 300,677 | -0.17(-0.41%) |
Nov 02, 2005 | 40.14 | 40.56 | 39.60 | 40.55 | 467,183 | +0.26(+0.64%) |
Nov 01, 2005 | 40.44 | 40.44 | 39.33 | 40.29 | 482,184 | -0.53(-1.29%) |
Oct 31, 2005 | 40.65 | 40.95 | 40.53 | 40.82 | 371,346 | +0.02(+0.04%) |
Oct 28, 2005 | 39.87 | 40.94 | 39.85 | 40.80 | 318,844 | +1.01(+2.53%) |
Oct 27, 2005 | 40.05 | 40.05 | 39.60 | 39.79 | 463,350 | -0.37(-0.93%) |
Oct 26, 2005 | 39.39 | 40.26 | 39.24 | 40.16 | 880,698 | -0.21(-0.52%) |
Oct 25, 2005 | 41.00 | 41.13 | 40.30 | 40.37 | 265,176 | -0.78(-1.90%) |
Oct 24, 2005 | 40.26 | 41.15 | 40.26 | 41.15 | 188,840 | +1.01(+2.53%) |
Oct 21, 2005 | 39.78 | 40.31 | 39.62 | 40.14 | 354,846 | +0.51(+1.29%) |
Oct 20, 2005 | 40.21 | 40.21 | 39.57 | 39.63 | 515,018 | -0.38(-0.96%) |
Oct 19, 2005 | 39.19 | 40.01 | 38.56 | 40.01 | 177,173 | +0.77(+1.97%) |
Oct 18, 2005 | 39.66 | 39.74 | 39.19 | 39.24 | 269,176 | -0.36(-0.91%) |
Oct 17, 2005 | 39.37 | 39.72 | 39.14 | 39.60 | 247,008 | +0.24(+0.61%) |
Oct 14, 2005 | 38.61 | 39.39 | 38.60 | 39.36 | 233,508 | +1.04(+2.72%) |
Oct 13, 2005 | 38.13 | 38.48 | 37.76 | 38.31 | 391,680 | +0.04(+0.09%) |
Oct 12, 2005 | 38.91 | 38.97 | 37.71 | 38.28 | 444,682 | -0.74(-1.91%) |
Oct 11, 2005 | 39.27 | 39.51 | 38.81 | 39.02 | 394,847 | -0.22(-0.55%) |
Oct 10, 2005 | 40.89 | 39.68 | 39.05 | 39.24 | 177,173 | -0.48(-1.21%) |
Oct 07, 2005 | 40.28 | 40.28 | 39.30 | 39.72 | 348,512 | -0.56(-1.40%) |
Oct 06, 2005 | 40.48 | 40.84 | 39.78 | 40.28 | 168,339 | -0.14(-0.34%) |
Oct 05, 2005 | 41.00 | 41.00 | 40.41 | 40.42 | 208,174 | -0.73(-1.76%) |
Oct 04, 2005 | 41.25 | 41.57 | 41.10 | 41.15 | 486,017 | -0.18(-0.44%) |
Oct 03, 2005 | 40.85 | 41.34 | 40.80 | 41.33 | 367,846 | +0.42(+1.03%) |
Sep 30, 2005 | 40.29 | 40.91 | 40.29 | 40.91 | 466,183 | +0.71(+1.78%) |
Sep 29, 2005 | 39.35 | 40.35 | 39.01 | 40.19 | 300,677 | +0.88(+2.24%) |
Sep 28, 2005 | 40.08 | 40.23 | 39.18 | 39.31 | 471,183 | -0.94(-2.34%) |
Sep 27, 2005 | 40.41 | 40.53 | 39.83 | 40.25 | 286,343 | -0.16(-0.40%) |
Sep 26, 2005 | 40.32 | 40.70 | 40.18 | 40.41 | 336,845 | +0.04(+0.10%) |
Sep 23, 2005 | 40.37 | 40.62 | 40.14 | 40.37 | 771,527 | +0.47(+1.19%) |
Sep 22, 2005 | 39.64 | 40.19 | 39.30 | 39.90 | 551,353 | +0.32(+0.80%) |
Sep 21, 2005 | 40.31 | 40.35 | 39.44 | 39.58 | 335,678 | -0.64(-1.60%) |
Sep 20, 2005 | 40.32 | 40.68 | 40.17 | 40.22 | 394,680 | -0.10(-0.25%) |
Sep 19, 2005 | 40.50 | 40.79 | 40.22 | 40.32 | 305,177 | -0.11(-0.28%) |
Sep 16, 2005 | 40.29 | 40.58 | 40.12 | 40.44 | 575,687 | +0.14(+0.36%) |
Sep 15, 2005 | 40.18 | 40.48 | 40.18 | 40.29 | 320,011 | +0.08(+0.19%) |
Sep 14, 2005 | 40.14 | 40.31 | 40.11 | 40.22 | 532,519 | +0.04(+0.09%) |
Sep 13, 2005 | 40.50 | 40.51 | 40.11 | 40.18 | 422,515 | -0.25(-0.61%) |
Sep 12, 2005 | 40.34 | 40.52 | 40.14 | 40.43 | 238,341 | +0.02(+0.06%) |
Sep 09, 2005 | 40.12 | 40.48 | 40.12 | 40.40 | 389,847 | +0.28(+0.70%) |
Sep 08, 2005 | 40.16 | 40.48 | 40.07 | 40.12 | 289,843 | -0.17(-0.42%) |
Sep 07, 2005 | 40.47 | 40.55 | 40.19 | 40.29 | 544,686 | -0.23(-0.58%) |
Sep 06, 2005 | 40.16 | 41.04 | 40.13 | 40.52 | 550,186 | +0.33(+0.82%) |
Sep 02, 2005 | 40.10 | 40.53 | 39.90 | 40.19 | 390,347 | +0.08(+0.21%) |