Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 36.02 | 36.38 | 35.96 | 36.10 | 2,342,371 | +0.04(+0.11%) |
Nov 29, 2005 | 35.34 | 36.30 | 35.79 | 36.06 | 2,638,106 | +0.72(+2.03%) |
Nov 28, 2005 | 35.39 | 35.56 | 35.28 | 35.34 | 1,592,195 | +0.05(+0.14%) |
Nov 25, 2005 | 35.50 | 35.60 | 35.25 | 35.29 | 710,867 | -0.05(-0.14%) |
Nov 23, 2005 | 35.66 | 35.77 | 35.30 | 35.34 | 1,071,627 | -0.35(-0.99%) |
Nov 22, 2005 | 35.52 | 35.81 | 35.32 | 35.70 | 2,193,768 | +0.15(+0.43%) |
Nov 21, 2005 | 35.44 | 35.75 | 35.39 | 35.54 | 2,407,947 | +0.37(+1.05%) |
Nov 18, 2005 | 35.23 | 35.59 | 35.06 | 35.17 | 2,073,821 | -0.06(-0.17%) |
Nov 17, 2005 | 35.27 | 35.32 | 34.99 | 35.23 | 1,543,518 | +0.16(+0.47%) |
Nov 16, 2005 | 35.02 | 35.28 | 34.83 | 35.07 | 2,073,637 | +0.22(+0.64%) |
Nov 15, 2005 | 34.60 | 35.21 | 34.39 | 34.85 | 3,063,708 | +0.28(+0.82%) |
Nov 14, 2005 | 35.33 | 35.42 | 34.44 | 34.56 | 4,004,183 | +0.69(+2.04%) |
Nov 11, 2005 | 33.73 | 34.05 | 33.70 | 33.87 | 1,572,908 | +0.13(+0.39%) |
Nov 10, 2005 | 33.37 | 33.88 | 33.00 | 33.74 | 1,829,151 | +0.37(+1.11%) |
Nov 09, 2005 | 33.45 | 33.73 | 33.27 | 33.37 | 1,691,937 | +0.02(+0.05%) |
Nov 08, 2005 | 34.01 | 34.01 | 33.18 | 33.36 | 2,826,385 | -0.93(-2.70%) |
Nov 07, 2005 | 34.19 | 34.50 | 34.11 | 34.28 | 2,273,856 | +0.09(+0.27%) |
Nov 04, 2005 | 34.26 | 34.40 | 33.81 | 34.19 | 1,899,319 | -0.10(-0.30%) |
Nov 03, 2005 | 34.62 | 34.69 | 34.17 | 34.29 | 1,848,805 | -0.19(-0.55%) |
Nov 02, 2005 | 33.98 | 34.69 | 33.97 | 34.48 | 2,096,415 | +0.18(+0.52%) |
Nov 01, 2005 | 34.37 | 34.52 | 34.22 | 34.30 | 2,567,571 | -0.18(-0.52%) |
Oct 31, 2005 | 34.49 | 34.70 | 34.40 | 34.48 | 1,981,243 | +0.07(+0.19%) |
Oct 28, 2005 | 34.00 | 34.46 | 33.89 | 34.42 | 2,100,639 | +0.51(+1.51%) |
Oct 27, 2005 | 34.19 | 34.53 | 33.88 | 33.91 | 1,796,271 | -0.39(-1.14%) |
Oct 26, 2005 | 34.05 | 34.72 | 33.97 | 34.30 | 2,327,860 | +0.29(+0.86%) |
Oct 25, 2005 | 34.19 | 34.53 | 33.86 | 34.00 | 2,299,021 | -0.27(-0.78%) |
Oct 24, 2005 | 33.86 | 34.27 | 33.77 | 34.27 | 2,727,929 | +0.46(+1.35%) |
Oct 21, 2005 | 33.70 | 34.15 | 33.29 | 33.81 | 2,626,901 | +0.13(+0.39%) |
Oct 20, 2005 | 34.25 | 34.62 | 33.65 | 33.68 | 3,034,318 | -0.48(-1.42%) |
Oct 19, 2005 | 33.64 | 34.23 | 33.23 | 34.17 | 2,050,677 | +0.46(+1.36%) |
Oct 18, 2005 | 34.07 | 34.14 | 33.67 | 33.71 | 2,391,232 | -0.17(-0.50%) |
Oct 17, 2005 | 33.75 | 34.01 | 33.43 | 33.88 | 4,370,087 | +0.29(+0.88%) |
Oct 14, 2005 | 33.34 | 33.59 | 33.20 | 33.58 | 2,561,325 | +0.31(+0.93%) |
Oct 13, 2005 | 33.64 | 33.82 | 33.06 | 33.27 | 3,767,411 | -0.41(-1.23%) |
Oct 12, 2005 | 34.19 | 34.38 | 33.49 | 33.69 | 3,492,800 | -0.54(-1.57%) |
Oct 11, 2005 | 34.92 | 34.92 | 34.08 | 34.23 | 4,066,453 | -0.65(-1.86%) |
Oct 10, 2005 | 35.17 | 35.39 | 34.79 | 34.87 | 1,202,779 | -0.29(-0.84%) |
Oct 07, 2005 | 35.29 | 35.48 | 34.93 | 35.17 | 1,865,153 | -0.11(-0.32%) |
Oct 06, 2005 | 35.87 | 35.93 | 35.10 | 35.28 | 3,396,181 | -0.70(-1.95%) |
Oct 05, 2005 | 36.67 | 36.71 | 35.99 | 35.99 | 1,715,632 | -0.76(-2.07%) |
Oct 04, 2005 | 36.93 | 37.24 | 36.62 | 36.75 | 1,508,250 | -0.33(-0.90%) |
Oct 03, 2005 | 37.26 | 37.28 | 36.88 | 37.08 | 2,316,287 | -0.35(-0.93%) |
Sep 30, 2005 | 37.29 | 37.48 | 36.90 | 37.43 | 2,094,394 | +0.14(+0.36%) |
Sep 29, 2005 | 36.91 | 37.29 | 36.48 | 37.29 | 2,381,680 | +0.29(+0.78%) |
Sep 28, 2005 | 37.00 | 37.16 | 36.88 | 37.00 | 1,679,079 | +0.16(+0.43%) |
Sep 27, 2005 | 36.99 | 37.02 | 36.62 | 36.85 | 2,269,815 | -0.01(-0.01%) |
Sep 26, 2005 | 37.02 | 37.23 | 36.67 | 36.85 | 2,180,727 | -0.03(-0.09%) |
Sep 23, 2005 | 36.88 | 37.00 | 36.42 | 36.88 | 1,672,466 | +0.17(+0.46%) |
Sep 22, 2005 | 35.93 | 36.88 | 35.92 | 36.71 | 3,016,868 | +0.71(+1.98%) |
Sep 21, 2005 | 36.27 | 36.52 | 35.93 | 36.00 | 2,867,531 | -0.27(-0.74%) |
Sep 20, 2005 | 36.27 | 37.03 | 36.27 | 36.27 | 2,721,500 | -0.33(-0.89%) |
Sep 19, 2005 | 37.18 | 37.21 | 36.55 | 36.59 | 1,801,414 | -0.40(-1.09%) |
Sep 16, 2005 | 37.26 | 37.28 | 36.83 | 37.00 | 3,776,596 | +0.03(+0.09%) |
Sep 15, 2005 | 36.97 | 37.28 | 36.81 | 36.97 | 2,709,744 | +0.36(+0.98%) |
Sep 14, 2005 | 36.45 | 37.02 | 36.24 | 36.61 | 5,922,974 | +0.28(+0.76%) |
Sep 13, 2005 | 36.12 | 36.69 | 35.65 | 36.33 | 3,034,686 | +0.19(+0.53%) |
Sep 12, 2005 | 35.93 | 36.33 | 35.86 | 36.14 | 1,468,023 | +0.31(+0.87%) |
Sep 09, 2005 | 35.79 | 35.99 | 35.64 | 35.83 | 1,512,842 | +0.36(+1.01%) |
Sep 08, 2005 | 35.69 | 35.84 | 35.44 | 35.47 | 1,612,584 | -0.33(-0.91%) |
Sep 07, 2005 | 36.15 | 36.39 | 35.72 | 35.79 | 1,839,070 | -0.28(-0.77%) |
Sep 06, 2005 | 35.88 | 36.12 | 35.78 | 36.07 | 1,734,368 | +0.55(+1.55%) |
Sep 02, 2005 | 35.88 | 36.18 | 35.49 | 35.52 | 1,878,379 | -0.14(-0.38%) |