Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 39.63 | 39.67 | 39.22 | 39.22 | 324,407 | -0.29(-0.72%) |
Nov 29, 2005 | 39.13 | 39.69 | 39.13 | 39.50 | 105,115 | +0.49(+1.25%) |
Nov 28, 2005 | 39.44 | 39.44 | 39.02 | 39.02 | 35,599 | -0.25(-0.65%) |
Nov 25, 2005 | 39.09 | 39.33 | 39.09 | 39.27 | 23,689 | +0.19(+0.49%) |
Nov 23, 2005 | 38.93 | 39.32 | 38.93 | 39.08 | 69,257 | +0.01(+0.02%) |
Nov 22, 2005 | 39.01 | 39.18 | 38.74 | 39.07 | 55,793 | +0.08(+0.20%) |
Nov 21, 2005 | 38.61 | 38.99 | 38.56 | 38.99 | 49,839 | +0.39(+1.00%) |
Nov 18, 2005 | 38.62 | 38.76 | 38.32 | 38.61 | 64,726 | +0.11(+0.28%) |
Nov 17, 2005 | 38.01 | 38.50 | 38.01 | 38.50 | 106,021 | +0.62(+1.63%) |
Nov 16, 2005 | 37.87 | 38.06 | 37.77 | 37.88 | 34,045 | -0.08(-0.20%) |
Nov 15, 2005 | 38.03 | 38.35 | 37.86 | 37.96 | 40,518 | -0.06(-0.16%) |
Nov 14, 2005 | 38.25 | 38.42 | 37.91 | 38.02 | 41,165 | -0.19(-0.49%) |
Nov 11, 2005 | 37.70 | 38.24 | 37.69 | 38.21 | 42,719 | +0.53(+1.39%) |
Nov 10, 2005 | 37.40 | 37.77 | 37.11 | 37.68 | 37,800 | +0.33(+0.89%) |
Nov 09, 2005 | 37.39 | 37.75 | 37.31 | 37.35 | 33,139 | -0.11(-0.29%) |
Nov 08, 2005 | 37.47 | 37.56 | 37.36 | 37.46 | 34,175 | -0.12(-0.31%) |
Nov 07, 2005 | 37.47 | 37.66 | 37.36 | 37.57 | 32,622 | +0.05(+0.14%) |
Nov 04, 2005 | 37.66 | 37.66 | 37.17 | 37.52 | 40,000 | +0.01(+0.02%) |
Nov 03, 2005 | 37.88 | 37.89 | 37.42 | 37.51 | 63,043 | -0.18(-0.47%) |
Nov 02, 2005 | 37.14 | 37.69 | 37.14 | 37.69 | 75,082 | +0.58(+1.56%) |
Nov 01, 2005 | 36.92 | 37.23 | 36.92 | 37.11 | 40,000 | +0.15(+0.40%) |
Oct 31, 2005 | 36.97 | 37.19 | 36.94 | 36.96 | 75,859 | -0.01(-0.02%) |
Oct 28, 2005 | 36.62 | 36.97 | 36.19 | 36.97 | 35,599 | +0.69(+1.89%) |
Oct 27, 2005 | 36.85 | 36.92 | 36.28 | 36.28 | 39,224 | -0.54(-1.47%) |
Oct 26, 2005 | 36.58 | 37.38 | 36.58 | 36.82 | 76,894 | +0.24(+0.65%) |
Oct 25, 2005 | 36.81 | 36.99 | 36.38 | 36.58 | 47,509 | -0.05(-0.15%) |
Oct 24, 2005 | 35.84 | 36.64 | 35.84 | 36.64 | 51,651 | +0.93(+2.60%) |
Oct 21, 2005 | 35.57 | 35.88 | 35.39 | 35.71 | 85,179 | +0.46(+1.29%) |
Oct 20, 2005 | 35.77 | 36.00 | 35.19 | 35.26 | 59,418 | -0.46(-1.28%) |
Oct 19, 2005 | 35.11 | 35.71 | 34.90 | 35.71 | 124,015 | +0.37(+1.05%) |
Oct 18, 2005 | 36.00 | 36.00 | 35.34 | 35.34 | 77,800 | -0.54(-1.51%) |
Oct 17, 2005 | 35.57 | 35.93 | 35.57 | 35.88 | 68,998 | +0.31(+0.87%) |
Oct 14, 2005 | 35.40 | 35.65 | 35.16 | 35.57 | 104,985 | +0.22(+0.63%) |
Oct 13, 2005 | 35.36 | 35.44 | 34.95 | 35.35 | 328,420 | -0.11(-0.31%) |
Oct 12, 2005 | 35.80 | 36.00 | 35.30 | 35.46 | 219,939 | -0.34(-0.95%) |
Oct 11, 2005 | 35.76 | 36.16 | 35.75 | 35.80 | 71,198 | +0.02(+0.04%) |
Oct 10, 2005 | 35.89 | 36.14 | 35.70 | 35.78 | 57,994 | -0.16(-0.45%) |
Oct 07, 2005 | 35.53 | 36.06 | 35.53 | 35.94 | 52,687 | +0.49(+1.39%) |
Oct 06, 2005 | 35.66 | 35.96 | 35.13 | 35.45 | 94,629 | -0.22(-0.63%) |
Oct 05, 2005 | 36.80 | 36.80 | 35.67 | 35.67 | 220,069 | -1.14(-3.09%) |
Oct 04, 2005 | 37.20 | 37.32 | 36.80 | 36.81 | 46,473 | -0.44(-1.18%) |
Oct 03, 2005 | 37.36 | 37.41 | 37.08 | 37.25 | 69,774 | -0.05(-0.15%) |
Sep 30, 2005 | 37.06 | 37.45 | 36.99 | 37.30 | 53,852 | +0.31(+0.84%) |
Sep 29, 2005 | 36.83 | 37.08 | 36.57 | 36.99 | 67,833 | +0.22(+0.59%) |
Sep 28, 2005 | 36.74 | 36.91 | 36.59 | 36.78 | 70,939 | +0.15(+0.40%) |
Sep 27, 2005 | 36.72 | 36.86 | 36.43 | 36.63 | 53,722 | -0.09(-0.25%) |
Sep 26, 2005 | 36.95 | 36.95 | 36.58 | 36.72 | 106,668 | +0.08(+0.23%) |
Sep 23, 2005 | 36.64 | 36.74 | 36.16 | 36.64 | 88,027 | -0.01(-0.02%) |
Sep 22, 2005 | 36.55 | 36.74 | 36.37 | 36.65 | 84,144 | -0.02(-0.06%) |
Sep 21, 2005 | 37.08 | 37.08 | 36.53 | 36.67 | 140,844 | -0.29(-0.79%) |
Sep 20, 2005 | 37.68 | 37.92 | 36.92 | 36.96 | 76,376 | -0.64(-1.71%) |
Sep 19, 2005 | 37.95 | 38.01 | 37.57 | 37.60 | 34,693 | -0.22(-0.57%) |
Sep 16, 2005 | 37.83 | 37.94 | 37.66 | 37.82 | 51,263 | +0.40(+1.07%) |
Sep 15, 2005 | 37.70 | 37.70 | 37.38 | 37.42 | 53,204 | -0.15(-0.41%) |
Sep 14, 2005 | 37.54 | 37.75 | 37.43 | 37.57 | 54,628 | +0.18(+0.48%) |
Sep 13, 2005 | 37.89 | 37.89 | 37.40 | 37.40 | 229,130 | -0.54(-1.43%) |
Sep 12, 2005 | 37.93 | 37.94 | 37.71 | 37.94 | 332,304 | +0.07(+0.18%) |
Sep 09, 2005 | 37.55 | 37.87 | 37.44 | 37.87 | 114,953 | +0.51(+1.36%) |
Sep 08, 2005 | 37.50 | 37.55 | 37.32 | 37.36 | 60,195 | -0.08(-0.23%) |
Sep 07, 2005 | 37.20 | 37.49 | 37.16 | 37.44 | 178,903 | +0.29(+0.77%) |
Sep 06, 2005 | 36.96 | 37.17 | 36.96 | 37.16 | 38,317 | +0.16(+0.44%) |
Sep 02, 2005 | 37.29 | 37.29 | 36.91 | 36.99 | 60,583 | -0.10(-0.27%) |