Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 44.26 | 44.40 | 44.15 | 44.15 | 26,251 | +0.00(+0.00%) |
Nov 29, 2005 | 44.50 | 44.58 | 44.10 | 44.15 | 45,720 | -0.17(-0.39%) |
Nov 28, 2005 | 44.64 | 44.64 | 44.26 | 44.32 | 31,173 | -0.27(-0.62%) |
Nov 25, 2005 | 44.48 | 44.62 | 44.45 | 44.60 | 6,890 | +0.12(+0.27%) |
Nov 23, 2005 | 44.45 | 44.71 | 44.41 | 44.48 | 23,516 | +0.25(+0.56%) |
Nov 22, 2005 | 43.88 | 44.36 | 43.88 | 44.23 | 35,439 | +0.35(+0.79%) |
Nov 21, 2005 | 43.77 | 43.97 | 43.61 | 43.88 | 19,907 | +0.00(+0.00%) |
Nov 18, 2005 | 43.93 | 44.07 | 43.66 | 43.88 | 73,831 | +0.27(+0.63%) |
Nov 17, 2005 | 43.11 | 43.61 | 43.11 | 43.61 | 56,221 | +0.57(+1.32%) |
Nov 16, 2005 | 43.06 | 43.06 | 42.86 | 43.04 | 27,673 | +0.10(+0.23%) |
Nov 15, 2005 | 42.96 | 43.32 | 42.84 | 42.94 | 31,610 | -0.06(-0.15%) |
Nov 14, 2005 | 42.97 | 43.13 | 42.92 | 43.01 | 30,079 | -0.01(-0.02%) |
Nov 11, 2005 | 43.23 | 43.23 | 42.97 | 43.02 | 39,048 | +0.08(+0.19%) |
Nov 10, 2005 | 42.55 | 42.95 | 42.27 | 42.93 | 56,549 | +0.38(+0.90%) |
Nov 09, 2005 | 42.55 | 42.71 | 42.38 | 42.55 | 30,735 | +0.05(+0.13%) |
Nov 08, 2005 | 42.33 | 42.77 | 42.33 | 42.49 | 142,521 | -0.21(-0.49%) |
Nov 07, 2005 | 42.59 | 42.75 | 42.46 | 42.70 | 37,298 | +0.27(+0.62%) |
Nov 04, 2005 | 42.42 | 42.53 | 42.20 | 42.44 | 19,578 | +0.14(+0.32%) |
Nov 03, 2005 | 42.24 | 42.42 | 42.02 | 42.30 | 35,657 | +0.60(+1.45%) |
Nov 02, 2005 | 41.32 | 41.83 | 41.21 | 41.70 | 182,992 | +0.44(+1.06%) |
Nov 01, 2005 | 41.40 | 41.41 | 41.12 | 41.26 | 71,643 | -0.05(-0.11%) |
Oct 31, 2005 | 41.13 | 41.53 | 41.00 | 41.31 | 54,142 | +0.61(+1.51%) |
Oct 28, 2005 | 40.54 | 40.77 | 40.27 | 40.69 | 13,125 | +0.19(+0.47%) |
Oct 27, 2005 | 40.96 | 40.96 | 40.47 | 40.50 | 29,095 | -0.40(-0.98%) |
Oct 26, 2005 | 41.00 | 41.42 | 40.90 | 40.90 | 30,735 | -0.24(-0.58%) |
Oct 25, 2005 | 41.32 | 41.41 | 40.88 | 41.14 | 71,862 | -0.29(-0.71%) |
Oct 24, 2005 | 41.14 | 41.81 | 40.98 | 41.43 | 35,876 | +0.49(+1.21%) |
Oct 21, 2005 | 41.14 | 41.19 | 40.86 | 40.94 | 47,470 | +0.27(+0.67%) |
Oct 20, 2005 | 41.23 | 41.23 | 40.59 | 40.67 | 72,081 | -0.37(-0.89%) |
Oct 19, 2005 | 40.22 | 41.03 | 40.22 | 41.03 | 32,704 | +0.49(+1.22%) |
Oct 18, 2005 | 40.63 | 40.72 | 40.46 | 40.54 | 53,377 | -0.05(-0.11%) |
Oct 17, 2005 | 40.41 | 40.63 | 40.35 | 40.58 | 17,828 | +0.17(+0.43%) |
Oct 14, 2005 | 40.56 | 40.56 | 40.14 | 40.41 | 80,722 | +0.16(+0.39%) |
Oct 13, 2005 | 40.03 | 40.40 | 39.86 | 40.25 | 54,361 | +0.25(+0.62%) |
Oct 12, 2005 | 40.00 | 40.39 | 39.87 | 40.01 | 99,973 | -0.34(-0.84%) |
Oct 11, 2005 | 40.69 | 40.74 | 40.21 | 40.35 | 33,251 | -0.25(-0.61%) |
Oct 10, 2005 | 40.87 | 40.92 | 40.53 | 40.59 | 21,875 | -0.38(-0.94%) |
Oct 07, 2005 | 41.10 | 41.10 | 40.84 | 40.98 | 40,032 | +0.29(+0.72%) |
Oct 06, 2005 | 41.27 | 41.33 | 40.62 | 40.68 | 82,581 | -0.51(-1.24%) |
Oct 05, 2005 | 41.69 | 41.83 | 41.20 | 41.20 | 16,188 | -0.59(-1.40%) |
Oct 04, 2005 | 42.19 | 42.39 | 41.78 | 41.78 | 15,094 | -0.53(-1.25%) |
Oct 03, 2005 | 42.17 | 42.44 | 42.17 | 42.31 | 41,236 | +0.27(+0.65%) |
Sep 30, 2005 | 41.91 | 42.15 | 41.91 | 42.04 | 12,141 | +0.19(+0.46%) |
Sep 29, 2005 | 41.23 | 41.94 | 41.10 | 41.84 | 16,844 | +0.46(+1.10%) |
Sep 28, 2005 | 41.36 | 41.56 | 41.20 | 41.39 | 82,800 | +0.12(+0.29%) |
Sep 27, 2005 | 41.39 | 41.45 | 41.06 | 41.27 | 20,782 | -0.07(-0.18%) |
Sep 26, 2005 | 41.69 | 41.69 | 41.30 | 41.34 | 13,234 | +0.01(+0.02%) |
Sep 23, 2005 | 41.33 | 41.49 | 40.96 | 41.33 | 15,094 | +0.09(+0.22%) |
Sep 22, 2005 | 41.05 | 41.39 | 40.88 | 41.24 | 87,831 | +0.05(+0.11%) |
Sep 21, 2005 | 41.57 | 41.57 | 41.16 | 41.20 | 28,438 | -0.52(-1.25%) |
Sep 20, 2005 | 42.15 | 42.68 | 41.54 | 41.72 | 30,188 | -0.09(-0.22%) |
Sep 19, 2005 | 42.01 | 42.01 | 41.73 | 41.81 | 23,188 | -0.38(-0.91%) |
Sep 16, 2005 | 42.06 | 42.19 | 41.89 | 42.19 | 15,531 | +0.31(+0.74%) |
Sep 15, 2005 | 42.11 | 42.15 | 41.75 | 41.88 | 13,234 | -0.22(-0.52%) |
Sep 14, 2005 | 42.49 | 42.57 | 42.06 | 42.10 | 32,048 | -0.41(-0.97%) |
Sep 13, 2005 | 42.47 | 42.82 | 42.34 | 42.51 | 52,939 | +0.09(+0.22%) |
Sep 12, 2005 | 42.60 | 42.67 | 42.39 | 42.42 | 24,063 | +0.05(+0.11%) |
Sep 09, 2005 | 42.34 | 42.48 | 42.16 | 42.38 | 27,016 | +0.09(+0.22%) |
Sep 08, 2005 | 42.23 | 42.45 | 42.10 | 42.28 | 20,125 | +0.05(+0.11%) |
Sep 07, 2005 | 42.06 | 42.28 | 41.88 | 42.24 | 11,922 | +0.15(+0.35%) |
Sep 06, 2005 | 41.64 | 42.09 | 41.64 | 42.09 | 250,260 | +0.57(+1.36%) |
Sep 02, 2005 | 41.74 | 41.74 | 41.49 | 41.53 | 10,172 | -0.05(-0.13%) |