Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 40.02 | 40.02 | 39.61 | 39.64 | 57,622 | -0.26(-0.66%) |
Nov 29, 2005 | 40.15 | 40.15 | 39.90 | 39.90 | 57,188 | +0.00(+0.00%) |
Nov 28, 2005 | 40.28 | 40.28 | 39.85 | 39.90 | 37,259 | -0.33(-0.83%) |
Nov 25, 2005 | 40.24 | 40.25 | 40.18 | 40.23 | 8,087 | +0.10(+0.24%) |
Nov 23, 2005 | 39.97 | 40.31 | 39.97 | 40.13 | 36,970 | +0.15(+0.38%) |
Nov 22, 2005 | 39.75 | 39.98 | 39.64 | 39.98 | 28,738 | +0.23(+0.57%) |
Nov 21, 2005 | 39.59 | 39.76 | 39.46 | 39.75 | 32,926 | +0.30(+0.75%) |
Nov 18, 2005 | 39.52 | 39.52 | 39.21 | 39.46 | 36,826 | +0.21(+0.53%) |
Nov 17, 2005 | 39.07 | 39.25 | 38.98 | 39.25 | 27,872 | +0.38(+0.98%) |
Nov 16, 2005 | 39.03 | 39.03 | 38.81 | 38.87 | 15,019 | +0.01(+0.02%) |
Nov 15, 2005 | 39.14 | 39.21 | 38.80 | 38.86 | 154,814 | -0.23(-0.58%) |
Nov 14, 2005 | 39.19 | 39.19 | 39.02 | 39.09 | 36,826 | -0.06(-0.16%) |
Nov 11, 2005 | 39.03 | 39.15 | 38.98 | 39.15 | 21,373 | +0.21(+0.55%) |
Nov 10, 2005 | 38.60 | 39.02 | 38.49 | 38.94 | 22,384 | +0.23(+0.59%) |
Nov 09, 2005 | 38.63 | 38.94 | 38.60 | 38.71 | 94,304 | +0.12(+0.31%) |
Nov 08, 2005 | 38.60 | 38.70 | 38.54 | 38.59 | 105,568 | -0.12(-0.32%) |
Nov 07, 2005 | 38.80 | 38.80 | 38.53 | 38.71 | 33,504 | +0.11(+0.29%) |
Nov 04, 2005 | 38.82 | 38.82 | 38.50 | 38.60 | 28,738 | -0.04(-0.11%) |
Nov 03, 2005 | 38.80 | 38.86 | 38.62 | 38.65 | 342,267 | +0.11(+0.29%) |
Nov 02, 2005 | 38.25 | 38.58 | 38.25 | 38.53 | 184,853 | +0.35(+0.93%) |
Nov 01, 2005 | 38.27 | 38.27 | 38.18 | 38.18 | 29,894 | -0.10(-0.27%) |
Oct 31, 2005 | 38.31 | 38.40 | 38.22 | 38.29 | 56,900 | +0.18(+0.47%) |
Oct 28, 2005 | 37.68 | 38.10 | 37.44 | 38.10 | 42,747 | +0.66(+1.78%) |
Oct 27, 2005 | 37.78 | 37.78 | 37.44 | 37.44 | 142,250 | -0.34(-0.90%) |
Oct 26, 2005 | 37.84 | 38.16 | 37.74 | 37.78 | 28,738 | -0.09(-0.24%) |
Oct 25, 2005 | 37.90 | 38.03 | 37.67 | 37.87 | 30,327 | -0.01(-0.02%) |
Oct 24, 2005 | 37.46 | 37.88 | 37.46 | 37.88 | 19,062 | +0.69(+1.86%) |
Oct 21, 2005 | 37.29 | 37.38 | 37.06 | 37.18 | 79,717 | +0.10(+0.28%) |
Oct 20, 2005 | 37.75 | 37.75 | 36.92 | 37.08 | 43,469 | -0.68(-1.80%) |
Oct 19, 2005 | 37.25 | 37.76 | 37.10 | 37.76 | 46,502 | +0.41(+1.09%) |
Oct 18, 2005 | 37.74 | 37.79 | 37.35 | 37.35 | 32,926 | -0.49(-1.30%) |
Oct 17, 2005 | 37.82 | 37.89 | 37.66 | 37.84 | 23,106 | +0.22(+0.59%) |
Oct 14, 2005 | 37.50 | 37.66 | 37.32 | 37.62 | 171,422 | +0.35(+0.93%) |
Oct 13, 2005 | 37.43 | 37.45 | 36.98 | 37.27 | 26,861 | -0.19(-0.50%) |
Oct 12, 2005 | 37.81 | 37.81 | 37.34 | 37.46 | 37,403 | -0.24(-0.62%) |
Oct 11, 2005 | 37.81 | 37.95 | 37.68 | 37.70 | 31,627 | -0.08(-0.20%) |
Oct 10, 2005 | 38.17 | 38.17 | 37.77 | 37.77 | 21,662 | -0.34(-0.89%) |
Oct 07, 2005 | 38.25 | 38.25 | 38.02 | 38.11 | 26,861 | +0.15(+0.40%) |
Oct 06, 2005 | 38.06 | 38.30 | 37.68 | 37.96 | 135,751 | -0.20(-0.53%) |
Oct 05, 2005 | 38.78 | 38.78 | 38.16 | 38.16 | 25,128 | -0.61(-1.57%) |
Oct 04, 2005 | 39.32 | 39.32 | 38.77 | 38.77 | 39,570 | -0.44(-1.13%) |
Oct 03, 2005 | 39.35 | 39.43 | 39.14 | 39.21 | 71,919 | -0.11(-0.28%) |
Sep 30, 2005 | 39.36 | 39.36 | 39.22 | 39.32 | 22,817 | +0.06(+0.14%) |
Sep 29, 2005 | 38.89 | 39.33 | 38.83 | 39.27 | 36,104 | +0.28(+0.71%) |
Sep 28, 2005 | 39.09 | 39.09 | 38.86 | 38.99 | 14,008 | +0.08(+0.20%) |
Sep 27, 2005 | 38.94 | 38.99 | 38.73 | 38.92 | 26,717 | -0.01(-0.02%) |
Sep 26, 2005 | 39.07 | 39.07 | 38.87 | 38.92 | 16,174 | -0.20(-0.51%) |
Sep 23, 2005 | 39.12 | 39.19 | 38.91 | 39.12 | 15,741 | -0.02(-0.05%) |
Sep 22, 2005 | 39.10 | 39.15 | 38.60 | 39.14 | 247,818 | +0.06(+0.16%) |
Sep 21, 2005 | 39.30 | 39.32 | 39.05 | 39.08 | 239,298 | -0.33(-0.83%) |
Sep 20, 2005 | 39.68 | 39.87 | 39.41 | 39.41 | 24,406 | -0.27(-0.68%) |
Sep 19, 2005 | 39.88 | 39.88 | 39.67 | 39.68 | 33,071 | -0.17(-0.42%) |
Sep 16, 2005 | 39.69 | 39.84 | 39.57 | 39.84 | 20,073 | +0.40(+1.02%) |
Sep 15, 2005 | 39.59 | 39.59 | 39.39 | 39.44 | 19,929 | +0.01(+0.02%) |
Sep 14, 2005 | 39.60 | 39.60 | 39.42 | 39.43 | 34,659 | -0.04(-0.11%) |
Sep 13, 2005 | 39.67 | 39.69 | 39.46 | 39.48 | 26,861 | -0.28(-0.71%) |
Sep 12, 2005 | 39.82 | 39.82 | 39.67 | 39.76 | 11,553 | -0.05(-0.12%) |
Sep 09, 2005 | 39.46 | 39.83 | 39.46 | 39.81 | 15,452 | +0.37(+0.93%) |
Sep 08, 2005 | 39.52 | 39.52 | 39.35 | 39.44 | 27,294 | -0.09(-0.23%) |
Sep 07, 2005 | 39.47 | 39.56 | 39.35 | 39.53 | 35,670 | +0.05(+0.12%) |
Sep 06, 2005 | 39.31 | 39.48 | 39.18 | 39.48 | 23,828 | +0.43(+1.10%) |
Sep 02, 2005 | 39.25 | 39.25 | 39.05 | 39.05 | 29,316 | -0.11(-0.28%) |