Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 39.52 | 39.62 | 39.40 | 39.40 | 164,069 | -0.13(-0.32%) |
Nov 29, 2005 | 39.69 | 39.80 | 39.47 | 39.53 | 32,098 | -0.03(-0.07%) |
Nov 28, 2005 | 39.93 | 39.93 | 39.56 | 39.56 | 37,209 | -0.32(-0.81%) |
Nov 25, 2005 | 40.04 | 40.04 | 39.77 | 39.88 | 32,302 | -0.15(-0.37%) |
Nov 23, 2005 | 40.07 | 40.17 | 39.93 | 40.03 | 53,974 | +0.01(+0.02%) |
Nov 22, 2005 | 39.88 | 40.11 | 39.79 | 40.02 | 130,744 | +0.08(+0.20%) |
Nov 21, 2005 | 39.91 | 40.01 | 39.47 | 39.94 | 173,167 | -0.07(-0.17%) |
Nov 18, 2005 | 40.35 | 40.45 | 39.96 | 40.01 | 50,703 | -0.33(-0.82%) |
Nov 17, 2005 | 40.08 | 40.44 | 39.97 | 40.34 | 83,721 | +0.37(+0.93%) |
Nov 16, 2005 | 40.05 | 40.05 | 39.83 | 39.97 | 36,596 | -0.21(-0.51%) |
Nov 15, 2005 | 40.68 | 40.54 | 40.02 | 40.18 | 81,472 | -0.35(-0.87%) |
Nov 14, 2005 | 40.35 | 40.69 | 40.35 | 40.53 | 61,129 | +0.02(+0.05%) |
Nov 11, 2005 | 40.40 | 40.76 | 40.37 | 40.51 | 116,228 | +0.06(+0.15%) |
Nov 10, 2005 | 40.01 | 40.49 | 39.92 | 40.45 | 58,574 | +0.41(+1.03%) |
Nov 09, 2005 | 40.11 | 40.20 | 39.82 | 40.04 | 177,358 | +0.02(+0.05%) |
Nov 08, 2005 | 39.99 | 40.16 | 39.10 | 40.02 | 177,562 | +0.04(+0.10%) |
Nov 07, 2005 | 40.11 | 40.11 | 39.79 | 39.98 | 249,630 | +0.14(+0.34%) |
Nov 04, 2005 | 39.88 | 40.03 | 39.72 | 39.84 | 223,563 | +0.16(+0.39%) |
Nov 03, 2005 | 39.94 | 40.01 | 39.54 | 39.69 | 612,422 | -0.06(-0.15%) |
Nov 02, 2005 | 39.58 | 39.95 | 39.37 | 39.75 | 687,148 | -0.75(-1.86%) |
Nov 01, 2005 | 40.21 | 40.56 | 39.46 | 40.50 | 386,610 | +0.10(+0.24%) |
Oct 31, 2005 | 40.16 | 40.57 | 39.99 | 40.40 | 78,405 | +0.64(+1.60%) |
Oct 28, 2005 | 39.73 | 39.92 | 39.48 | 39.77 | 471,456 | +0.49(+1.25%) |
Oct 27, 2005 | 39.83 | 39.91 | 39.26 | 39.28 | 52,747 | -0.79(-1.98%) |
Oct 26, 2005 | 40.14 | 40.53 | 40.02 | 40.07 | 141,579 | -0.05(-0.12%) |
Oct 25, 2005 | 40.19 | 40.26 | 39.84 | 40.12 | 29,849 | -0.09(-0.22%) |
Oct 24, 2005 | 39.21 | 40.26 | 39.21 | 40.21 | 53,054 | +1.05(+2.67%) |
Oct 21, 2005 | 38.97 | 39.34 | 38.95 | 39.16 | 181,651 | +0.33(+0.86%) |
Oct 20, 2005 | 39.14 | 39.27 | 38.67 | 38.83 | 366,165 | +0.01(+0.03%) |
Oct 19, 2005 | 38.30 | 38.83 | 38.18 | 38.82 | 109,175 | +0.44(+1.15%) |
Oct 18, 2005 | 38.55 | 38.64 | 38.38 | 38.38 | 41,707 | -0.19(-0.48%) |
Oct 17, 2005 | 38.54 | 38.61 | 38.43 | 38.56 | 40,991 | +0.05(+0.13%) |
Oct 14, 2005 | 38.15 | 38.56 | 38.04 | 38.51 | 65,934 | +0.72(+1.92%) |
Oct 13, 2005 | 37.47 | 37.90 | 37.47 | 37.79 | 715,464 | +0.13(+0.34%) |
Oct 12, 2005 | 38.15 | 38.31 | 37.66 | 37.66 | 86,992 | -0.41(-1.08%) |
Oct 11, 2005 | 38.45 | 38.47 | 38.04 | 38.07 | 61,232 | -0.32(-0.84%) |
Oct 10, 2005 | 38.56 | 38.56 | 38.35 | 38.40 | 46,000 | -0.01(-0.03%) |
Oct 07, 2005 | 38.45 | 38.47 | 38.24 | 38.41 | 94,045 | +0.04(+0.10%) |
Oct 06, 2005 | 38.87 | 38.89 | 38.15 | 38.37 | 213,647 | -0.67(-1.70%) |
Oct 05, 2005 | 39.44 | 39.44 | 39.03 | 39.03 | 137,184 | -0.61(-1.53%) |
Oct 04, 2005 | 40.16 | 40.26 | 39.64 | 39.64 | 104,677 | -0.62(-1.53%) |
Oct 03, 2005 | 40.18 | 40.39 | 40.15 | 40.25 | 177,460 | +0.05(+0.12%) |
Sep 30, 2005 | 39.67 | 40.25 | 39.67 | 40.21 | 644,010 | +0.36(+0.91%) |
Sep 29, 2005 | 39.14 | 39.85 | 38.90 | 39.84 | 33,529 | +0.69(+1.77%) |
Sep 28, 2005 | 39.18 | 39.28 | 39.01 | 39.15 | 33,120 | +0.05(+0.13%) |
Sep 27, 2005 | 38.97 | 39.24 | 38.93 | 39.10 | 54,791 | +0.17(+0.43%) |
Sep 26, 2005 | 39.09 | 39.15 | 38.78 | 38.93 | 88,730 | +0.05(+0.13%) |
Sep 23, 2005 | 38.89 | 38.98 | 38.73 | 38.89 | 454,384 | -0.38(-0.97%) |
Sep 22, 2005 | 39.12 | 39.27 | 38.80 | 39.27 | 756,762 | +0.10(+0.25%) |
Sep 21, 2005 | 39.72 | 39.72 | 39.16 | 39.17 | 59,085 | -0.71(-1.79%) |
Sep 20, 2005 | 39.89 | 40.24 | 39.76 | 39.88 | 184,718 | +0.14(+0.34%) |
Sep 19, 2005 | 39.96 | 40.10 | 39.73 | 39.75 | 321,391 | -0.42(-1.05%) |
Sep 16, 2005 | 40.08 | 40.21 | 39.99 | 40.17 | 37,413 | +0.28(+0.71%) |
Sep 15, 2005 | 40.26 | 40.26 | 39.84 | 39.88 | 777,514 | -0.38(-0.95%) |
Sep 14, 2005 | 40.56 | 40.56 | 40.24 | 40.26 | 69,921 | -0.33(-0.82%) |
Sep 13, 2005 | 40.29 | 40.76 | 40.23 | 40.60 | 587,378 | +0.17(+0.41%) |
Sep 12, 2005 | 40.14 | 40.55 | 40.14 | 40.43 | 42,422 | +0.44(+1.10%) |
Sep 09, 2005 | 39.72 | 40.03 | 39.72 | 39.99 | 12,777 | +0.26(+0.66%) |
Sep 08, 2005 | 39.68 | 39.98 | 39.67 | 39.73 | 34,960 | +0.04(+0.10%) |
Sep 07, 2005 | 39.51 | 39.80 | 39.39 | 39.69 | 43,240 | +0.12(+0.30%) |
Sep 06, 2005 | 39.12 | 39.57 | 39.08 | 39.57 | 35,062 | +0.50(+1.28%) |
Sep 02, 2005 | 39.12 | 39.31 | 39.03 | 39.07 | 272,937 | +0.12(+0.30%) |