Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 43.42 | 43.44 | 42.76 | 42.82 | 442,908 | -0.33(-0.76%) |
Nov 29, 2005 | 42.76 | 43.54 | 43.03 | 43.15 | 535,993 | +0.39(+0.90%) |
Nov 28, 2005 | 43.29 | 43.29 | 42.65 | 42.76 | 358,198 | -0.53(-1.23%) |
Nov 25, 2005 | 43.27 | 43.31 | 43.02 | 43.29 | 154,180 | +0.09(+0.22%) |
Nov 23, 2005 | 43.05 | 43.32 | 42.97 | 43.20 | 554,527 | +0.17(+0.41%) |
Nov 22, 2005 | 43.01 | 43.12 | 42.61 | 43.02 | 759,781 | +0.02(+0.05%) |
Nov 21, 2005 | 42.64 | 43.01 | 42.57 | 43.00 | 368,769 | +0.41(+0.96%) |
Nov 18, 2005 | 42.72 | 42.76 | 42.34 | 42.59 | 765,547 | +0.15(+0.34%) |
Nov 17, 2005 | 42.41 | 42.59 | 41.98 | 42.45 | 674,384 | +0.19(+0.45%) |
Nov 16, 2005 | 42.43 | 42.46 | 42.04 | 42.26 | 359,845 | -0.02(-0.05%) |
Nov 15, 2005 | 42.28 | 42.37 | 42.16 | 42.28 | 515,536 | +0.09(+0.21%) |
Nov 14, 2005 | 42.47 | 42.65 | 42.10 | 42.19 | 243,421 | -0.09(-0.21%) |
Nov 11, 2005 | 42.30 | 42.39 | 42.03 | 42.28 | 251,658 | -0.02(-0.05%) |
Nov 10, 2005 | 42.01 | 42.41 | 41.64 | 42.30 | 445,791 | +0.42(+0.99%) |
Nov 09, 2005 | 41.84 | 42.21 | 41.76 | 41.89 | 465,149 | +0.01(+0.02%) |
Nov 08, 2005 | 42.03 | 42.11 | 41.87 | 41.88 | 457,735 | -0.20(-0.48%) |
Nov 07, 2005 | 42.14 | 42.42 | 41.90 | 42.09 | 597,500 | -0.05(-0.12%) |
Nov 04, 2005 | 42.03 | 42.14 | 41.92 | 42.14 | 517,458 | +0.07(+0.16%) |
Nov 03, 2005 | 42.11 | 42.43 | 41.95 | 42.07 | 642,120 | +0.05(+0.12%) |
Nov 02, 2005 | 41.95 | 42.24 | 41.84 | 42.02 | 747,424 | -0.15(-0.36%) |
Nov 01, 2005 | 41.41 | 42.25 | 41.36 | 42.17 | 1,137,063 | +0.91(+2.21%) |
Oct 31, 2005 | 41.04 | 41.38 | 40.83 | 41.26 | 591,734 | +0.33(+0.80%) |
Oct 28, 2005 | 40.48 | 40.96 | 40.37 | 40.93 | 806,872 | +0.33(+0.81%) |
Oct 27, 2005 | 40.74 | 41.09 | 40.50 | 40.61 | 966,544 | -0.11(-0.27%) |
Oct 26, 2005 | 40.32 | 40.89 | 39.97 | 40.72 | 1,084,479 | +0.39(+0.98%) |
Oct 25, 2005 | 39.33 | 40.64 | 39.32 | 40.32 | 2,155,093 | +2.19(+5.73%) |
Oct 24, 2005 | 37.61 | 38.22 | 37.40 | 38.14 | 640,061 | +0.50(+1.32%) |
Oct 21, 2005 | 38.17 | 38.49 | 37.63 | 37.64 | 803,852 | -0.29(-0.77%) |
Oct 20, 2005 | 38.09 | 38.46 | 37.88 | 37.93 | 389,089 | -0.32(-0.84%) |
Oct 19, 2005 | 37.69 | 38.30 | 37.57 | 38.25 | 490,823 | +0.28(+0.73%) |
Oct 18, 2005 | 37.96 | 38.17 | 37.73 | 37.98 | 512,241 | +0.02(+0.06%) |
Oct 17, 2005 | 37.62 | 38.03 | 37.62 | 37.96 | 539,288 | +0.31(+0.81%) |
Oct 14, 2005 | 37.22 | 37.65 | 36.81 | 37.65 | 451,008 | +0.54(+1.45%) |
Oct 13, 2005 | 36.82 | 37.20 | 36.82 | 37.11 | 445,516 | +0.11(+0.30%) |
Oct 12, 2005 | 36.97 | 37.33 | 36.86 | 37.00 | 383,048 | +0.04(+0.10%) |
Oct 11, 2005 | 37.09 | 37.43 | 36.88 | 36.96 | 415,724 | -0.14(-0.37%) |
Oct 10, 2005 | 37.18 | 37.29 | 36.94 | 37.10 | 500,983 | -0.09(-0.25%) |
Oct 07, 2005 | 37.07 | 37.34 | 36.99 | 37.20 | 430,826 | +0.12(+0.33%) |
Oct 06, 2005 | 36.71 | 37.07 | 36.67 | 37.07 | 1,221,498 | +0.44(+1.19%) |
Oct 05, 2005 | 37.39 | 37.39 | 36.64 | 36.64 | 533,109 | -0.97(-2.58%) |
Oct 04, 2005 | 37.86 | 38.05 | 37.58 | 37.61 | 716,121 | -0.15(-0.41%) |
Oct 03, 2005 | 38.28 | 38.28 | 37.62 | 37.76 | 588,713 | -0.40(-1.05%) |
Sep 30, 2005 | 37.98 | 38.25 | 37.94 | 38.16 | 431,375 | +0.21(+0.56%) |
Sep 29, 2005 | 37.77 | 38.13 | 37.44 | 37.95 | 545,329 | +0.00(+0.00%) |
Sep 28, 2005 | 37.87 | 38.52 | 37.78 | 37.95 | 364,101 | +0.08(+0.21%) |
Sep 27, 2005 | 37.98 | 38.08 | 37.66 | 37.87 | 415,037 | +0.01(+0.02%) |
Sep 26, 2005 | 38.53 | 38.63 | 37.68 | 37.86 | 792,182 | -0.72(-1.87%) |
Sep 23, 2005 | 38.58 | 38.60 | 38.17 | 38.58 | 831,585 | +0.12(+0.32%) |
Sep 22, 2005 | 38.38 | 38.67 | 38.31 | 38.46 | 1,155,186 | +0.07(+0.19%) |
Sep 21, 2005 | 38.46 | 38.55 | 38.29 | 38.38 | 1,152,577 | -0.16(-0.42%) |
Sep 20, 2005 | 39.40 | 39.40 | 38.46 | 38.55 | 1,210,789 | -0.86(-2.18%) |
Sep 19, 2005 | 39.70 | 39.84 | 39.32 | 39.40 | 594,205 | -0.29(-0.73%) |
Sep 16, 2005 | 39.70 | 39.95 | 39.30 | 39.70 | 2,138,892 | +0.36(+0.93%) |
Sep 15, 2005 | 39.62 | 39.62 | 39.20 | 39.33 | 943,479 | -0.01(-0.02%) |
Sep 14, 2005 | 39.59 | 39.63 | 39.28 | 39.34 | 461,030 | -0.28(-0.70%) |
Sep 13, 2005 | 39.88 | 39.94 | 39.43 | 39.62 | 797,811 | -0.23(-0.58%) |
Sep 12, 2005 | 39.33 | 40.23 | 39.27 | 39.85 | 1,103,426 | +0.71(+1.80%) |
Sep 09, 2005 | 39.12 | 39.30 | 39.03 | 39.14 | 391,285 | +0.20(+0.52%) |
Sep 08, 2005 | 38.81 | 39.08 | 38.79 | 38.94 | 680,974 | +0.15(+0.38%) |
Sep 07, 2005 | 38.60 | 38.96 | 38.60 | 38.79 | 1,586,012 | +0.09(+0.24%) |
Sep 06, 2005 | 38.42 | 38.79 | 38.41 | 38.70 | 482,448 | +0.27(+0.70%) |
Sep 02, 2005 | 38.75 | 38.79 | 38.19 | 38.43 | 542,034 | -0.42(-1.07%) |