Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 41.90 | 42.08 | 41.79 | 41.86 | 21,826 | -0.11(-0.27%) |
Nov 29, 2005 | 41.87 | 42.10 | 41.71 | 41.97 | 8,435 | -0.01(-0.02%) |
Nov 28, 2005 | 42.01 | 42.18 | 41.81 | 41.98 | 32,003 | +0.29(+0.70%) |
Nov 25, 2005 | 41.76 | 41.81 | 41.49 | 41.69 | 15,532 | -0.04(-0.09%) |
Nov 23, 2005 | 41.13 | 41.90 | 41.08 | 41.72 | 20,621 | +0.46(+1.10%) |
Nov 22, 2005 | 40.69 | 41.33 | 40.62 | 41.27 | 19,148 | +0.61(+1.51%) |
Nov 21, 2005 | 40.65 | 40.71 | 40.57 | 40.66 | 16,336 | -0.18(-0.44%) |
Nov 18, 2005 | 40.57 | 40.84 | 40.48 | 40.84 | 23,834 | +0.04(+0.09%) |
Nov 17, 2005 | 40.59 | 40.80 | 40.35 | 40.80 | 26,914 | +0.32(+0.79%) |
Nov 16, 2005 | 40.40 | 40.54 | 40.33 | 40.48 | 43,117 | -0.50(-1.22%) |
Nov 15, 2005 | 40.90 | 41.28 | 40.84 | 40.98 | 13,122 | +0.08(+0.20%) |
Nov 14, 2005 | 40.92 | 40.97 | 40.67 | 40.90 | 12,185 | -0.52(-1.24%) |
Nov 11, 2005 | 41.16 | 41.41 | 41.07 | 41.41 | 32,404 | +0.05(+0.13%) |
Nov 10, 2005 | 40.81 | 41.43 | 40.79 | 41.36 | 37,091 | +0.99(+2.46%) |
Nov 09, 2005 | 40.00 | 40.59 | 40.00 | 40.36 | 25,173 | +0.43(+1.08%) |
Nov 08, 2005 | 40.00 | 40.07 | 39.80 | 39.93 | 22,228 | +0.09(+0.22%) |
Nov 07, 2005 | 39.62 | 39.95 | 39.57 | 39.84 | 24,370 | +0.18(+0.45%) |
Nov 04, 2005 | 39.42 | 39.77 | 39.40 | 39.66 | 19,416 | +0.01(+0.02%) |
Nov 03, 2005 | 39.52 | 39.86 | 39.52 | 39.66 | 32,270 | +0.32(+0.82%) |
Nov 02, 2005 | 38.59 | 39.41 | 38.54 | 39.33 | 52,624 | +0.78(+2.01%) |
Nov 01, 2005 | 37.96 | 38.57 | 37.91 | 38.56 | 29,458 | +0.62(+1.63%) |
Oct 31, 2005 | 37.60 | 37.94 | 37.45 | 37.94 | 35,618 | +0.90(+2.42%) |
Oct 28, 2005 | 36.66 | 37.11 | 36.62 | 37.04 | 70,567 | +0.00(+0.00%) |
Oct 27, 2005 | 37.22 | 37.40 | 36.96 | 37.04 | 48,473 | -0.84(-2.23%) |
Oct 26, 2005 | 38.24 | 38.24 | 37.84 | 37.89 | 40,305 | -0.41(-1.07%) |
Oct 25, 2005 | 38.19 | 38.46 | 37.95 | 38.30 | 44,589 | +0.49(+1.30%) |
Oct 24, 2005 | 37.04 | 37.84 | 37.04 | 37.80 | 42,849 | +1.16(+3.16%) |
Oct 21, 2005 | 36.56 | 36.78 | 36.53 | 36.65 | 12,720 | +0.20(+0.55%) |
Oct 20, 2005 | 36.48 | 36.85 | 36.29 | 36.44 | 70,835 | +0.04(+0.10%) |
Oct 19, 2005 | 35.45 | 36.44 | 35.34 | 36.41 | 73,513 | +0.55(+1.52%) |
Oct 18, 2005 | 35.92 | 36.09 | 35.85 | 35.86 | 37,626 | -0.51(-1.40%) |
Oct 17, 2005 | 36.14 | 36.45 | 36.01 | 36.37 | 27,985 | -0.41(-1.12%) |
Oct 14, 2005 | 36.14 | 36.80 | 36.05 | 36.78 | 51,552 | +0.54(+1.48%) |
Oct 13, 2005 | 35.86 | 36.28 | 35.79 | 36.24 | 72,308 | -0.16(-0.45%) |
Oct 12, 2005 | 36.79 | 36.88 | 36.18 | 36.41 | 39,367 | -0.72(-1.93%) |
Oct 11, 2005 | 37.15 | 37.37 | 36.93 | 37.12 | 45,259 | +0.04(+0.10%) |
Oct 10, 2005 | 37.29 | 37.29 | 36.79 | 37.09 | 96,544 | -0.55(-1.47%) |
Oct 07, 2005 | 37.59 | 37.68 | 37.43 | 37.64 | 54,231 | -0.31(-0.81%) |
Oct 06, 2005 | 38.09 | 38.21 | 37.68 | 37.95 | 20,487 | -0.08(-0.22%) |
Oct 05, 2005 | 38.69 | 38.69 | 38.00 | 38.03 | 68,023 | -1.14(-2.92%) |
Oct 04, 2005 | 39.06 | 39.47 | 39.06 | 39.17 | 26,379 | +0.25(+0.65%) |
Oct 03, 2005 | 38.85 | 39.16 | 38.75 | 38.92 | 32,136 | -0.14(-0.36%) |
Sep 30, 2005 | 38.65 | 39.13 | 38.61 | 39.06 | 120,379 | +0.22(+0.58%) |
Sep 29, 2005 | 38.77 | 38.85 | 38.40 | 38.83 | 44,188 | -0.04(-0.12%) |
Sep 28, 2005 | 38.98 | 39.15 | 38.72 | 38.88 | 70,701 | +0.01(+0.02%) |
Sep 27, 2005 | 39.10 | 39.10 | 38.72 | 38.87 | 38,698 | -0.63(-1.61%) |
Sep 26, 2005 | 39.18 | 39.79 | 39.18 | 39.51 | 72,174 | +0.70(+1.81%) |
Sep 23, 2005 | 38.80 | 39.08 | 38.45 | 38.80 | 107,257 | -0.01(-0.02%) |
Sep 22, 2005 | 38.69 | 38.97 | 38.46 | 38.81 | 77,932 | +0.04(+0.10%) |
Sep 21, 2005 | 39.19 | 39.23 | 38.76 | 38.77 | 39,099 | -0.72(-1.82%) |
Sep 20, 2005 | 40.23 | 40.28 | 39.41 | 39.49 | 65,746 | -0.71(-1.76%) |
Sep 19, 2005 | 39.45 | 40.33 | 39.38 | 40.20 | 114,621 | +1.10(+2.81%) |
Sep 16, 2005 | 39.16 | 39.24 | 39.03 | 39.10 | 115,692 | -0.07(-0.17%) |
Sep 15, 2005 | 39.33 | 39.38 | 39.13 | 39.17 | 25,843 | -0.29(-0.74%) |
Sep 14, 2005 | 39.66 | 40.02 | 39.19 | 39.46 | 173,405 | +0.10(+0.25%) |
Sep 13, 2005 | 39.63 | 39.72 | 39.36 | 39.36 | 46,062 | -0.50(-1.26%) |
Sep 12, 2005 | 39.28 | 39.89 | 39.27 | 39.86 | 83,689 | +0.92(+2.36%) |
Sep 09, 2005 | 38.86 | 39.04 | 38.80 | 38.95 | 43,384 | +0.29(+0.75%) |
Sep 08, 2005 | 38.80 | 38.89 | 38.65 | 38.65 | 35,618 | -0.42(-1.07%) |
Sep 07, 2005 | 38.68 | 39.10 | 38.68 | 39.07 | 77,262 | +0.49(+1.28%) |
Sep 06, 2005 | 38.41 | 38.67 | 38.15 | 38.58 | 97,615 | +0.27(+0.70%) |
Sep 02, 2005 | 38.33 | 38.38 | 38.15 | 38.31 | 53,829 | -0.32(-0.83%) |