Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 42.70 | 42.89 | 41.98 | 42.05 | 851,801 | -0.46(-1.09%) |
Nov 29, 2005 | 41.69 | 42.68 | 41.69 | 42.51 | 838,032 | +0.20(+0.46%) |
Nov 28, 2005 | 42.43 | 42.49 | 42.13 | 42.31 | 963,796 | -0.08(-0.18%) |
Nov 25, 2005 | 42.28 | 42.45 | 42.07 | 42.39 | 201,322 | +0.21(+0.49%) |
Nov 23, 2005 | 42.03 | 42.44 | 41.93 | 42.18 | 849,618 | +0.07(+0.17%) |
Nov 22, 2005 | 41.63 | 42.15 | 41.52 | 42.11 | 1,134,392 | +0.23(+0.54%) |
Nov 21, 2005 | 41.72 | 41.89 | 41.45 | 41.89 | 949,692 | +0.14(+0.33%) |
Nov 18, 2005 | 42.05 | 42.05 | 41.54 | 41.75 | 897,640 | -0.13(-0.31%) |
Nov 17, 2005 | 41.07 | 42.05 | 41.12 | 41.88 | 1,469,202 | +0.81(+1.97%) |
Nov 16, 2005 | 41.57 | 41.63 | 40.93 | 41.07 | 1,057,321 | -0.55(-1.32%) |
Nov 15, 2005 | 41.16 | 41.90 | 41.15 | 41.62 | 967,490 | +0.41(+0.98%) |
Nov 14, 2005 | 41.19 | 41.27 | 40.83 | 41.21 | 718,481 | +0.02(+0.04%) |
Nov 11, 2005 | 40.80 | 41.21 | 40.71 | 41.20 | 831,316 | +0.39(+0.96%) |
Nov 10, 2005 | 40.08 | 41.00 | 39.91 | 40.80 | 838,536 | +0.79(+1.96%) |
Nov 09, 2005 | 39.68 | 40.73 | 39.63 | 40.02 | 820,402 | +0.33(+0.84%) |
Nov 08, 2005 | 39.25 | 39.85 | 38.90 | 39.68 | 913,759 | +0.05(+0.14%) |
Nov 07, 2005 | 39.38 | 39.91 | 39.28 | 39.63 | 787,492 | +0.40(+1.02%) |
Nov 04, 2005 | 38.95 | 39.23 | 38.40 | 39.23 | 656,691 | +0.24(+0.63%) |
Nov 03, 2005 | 39.34 | 39.66 | 38.94 | 38.99 | 688,258 | -0.35(-0.88%) |
Nov 02, 2005 | 38.77 | 39.33 | 38.63 | 39.33 | 627,979 | +0.47(+1.21%) |
Nov 01, 2005 | 39.12 | 39.37 | 38.44 | 38.86 | 1,271,237 | -0.57(-1.44%) |
Oct 31, 2005 | 39.31 | 39.72 | 39.21 | 39.43 | 1,529,649 | +0.43(+1.10%) |
Oct 28, 2005 | 38.41 | 39.19 | 38.41 | 39.00 | 2,472,457 | +1.18(+3.12%) |
Oct 27, 2005 | 38.53 | 38.77 | 37.76 | 37.82 | 1,702,259 | -0.81(-2.10%) |
Oct 26, 2005 | 38.62 | 38.92 | 38.34 | 38.63 | 800,589 | -0.14(-0.37%) |
Oct 25, 2005 | 38.65 | 38.85 | 38.28 | 38.77 | 701,187 | +0.03(+0.08%) |
Oct 24, 2005 | 38.23 | 38.74 | 38.18 | 38.74 | 482,737 | +0.82(+2.17%) |
Oct 21, 2005 | 37.41 | 38.00 | 37.31 | 37.92 | 609,676 | +0.51(+1.35%) |
Oct 20, 2005 | 38.35 | 38.37 | 37.34 | 37.41 | 826,111 | -1.00(-2.60%) |
Oct 19, 2005 | 37.49 | 38.41 | 37.20 | 38.41 | 1,216,163 | +0.77(+2.06%) |
Oct 18, 2005 | 37.58 | 38.01 | 37.47 | 37.64 | 672,642 | -0.22(-0.58%) |
Oct 17, 2005 | 37.64 | 37.86 | 37.47 | 37.86 | 625,460 | +0.22(+0.59%) |
Oct 14, 2005 | 37.34 | 37.71 | 37.31 | 37.64 | 862,715 | +0.67(+1.80%) |
Oct 13, 2005 | 36.81 | 37.37 | 36.54 | 36.97 | 1,053,627 | -0.02(-0.05%) |
Oct 12, 2005 | 37.49 | 37.52 | 36.73 | 36.99 | 1,348,643 | -0.71(-1.88%) |
Oct 11, 2005 | 37.78 | 38.00 | 37.54 | 37.70 | 1,107,694 | -0.11(-0.28%) |
Oct 10, 2005 | 38.03 | 38.10 | 37.73 | 37.81 | 1,172,003 | -0.32(-0.83%) |
Oct 07, 2005 | 38.31 | 38.56 | 37.73 | 38.12 | 1,036,333 | -0.12(-0.33%) |
Oct 06, 2005 | 38.35 | 38.62 | 38.01 | 38.25 | 1,020,214 | -0.11(-0.28%) |
Oct 05, 2005 | 38.92 | 38.93 | 38.35 | 38.35 | 640,908 | -0.61(-1.57%) |
Oct 04, 2005 | 39.99 | 40.14 | 38.97 | 38.97 | 870,607 | -0.95(-2.39%) |
Oct 03, 2005 | 39.84 | 40.13 | 39.28 | 39.92 | 926,856 | +0.02(+0.04%) |
Sep 30, 2005 | 39.31 | 40.25 | 39.28 | 39.90 | 1,125,828 | +0.57(+1.44%) |
Sep 29, 2005 | 38.74 | 39.46 | 38.41 | 39.34 | 1,160,417 | +0.56(+1.44%) |
Sep 28, 2005 | 38.86 | 39.01 | 38.42 | 38.78 | 890,420 | -0.08(-0.21%) |
Sep 27, 2005 | 39.01 | 39.07 | 38.58 | 38.86 | 884,039 | -0.12(-0.31%) |
Sep 26, 2005 | 38.87 | 39.13 | 38.61 | 38.98 | 736,280 | +0.17(+0.43%) |
Sep 23, 2005 | 38.81 | 39.07 | 38.41 | 38.81 | 656,187 | +0.06(+0.15%) |
Sep 22, 2005 | 38.87 | 38.94 | 38.03 | 38.75 | 1,064,709 | -0.07(-0.18%) |
Sep 21, 2005 | 39.25 | 39.28 | 38.81 | 38.82 | 1,224,055 | -0.49(-1.24%) |
Sep 20, 2005 | 39.66 | 39.83 | 39.24 | 39.31 | 940,793 | -0.37(-0.93%) |
Sep 19, 2005 | 40.10 | 40.33 | 39.66 | 39.68 | 1,365,770 | -0.70(-1.73%) |
Sep 16, 2005 | 39.95 | 40.70 | 39.80 | 40.38 | 3,705,411 | +0.13(+0.33%) |
Sep 15, 2005 | 40.46 | 40.59 | 40.13 | 40.25 | 1,025,083 | -0.21(-0.52%) |
Sep 14, 2005 | 40.57 | 40.78 | 40.19 | 40.46 | 1,380,882 | -0.02(-0.06%) |
Sep 13, 2005 | 40.84 | 40.85 | 40.33 | 40.48 | 1,354,184 | -0.72(-1.75%) |
Sep 12, 2005 | 41.67 | 41.68 | 41.11 | 41.20 | 1,333,699 | -0.71(-1.69%) |
Sep 09, 2005 | 41.21 | 41.96 | 41.21 | 41.91 | 1,226,909 | +0.72(+1.75%) |
Sep 08, 2005 | 41.03 | 41.43 | 40.95 | 41.19 | 953,386 | -0.02(-0.06%) |
Sep 07, 2005 | 41.72 | 41.72 | 41.06 | 41.21 | 1,247,058 | -0.46(-1.10%) |
Sep 06, 2005 | 40.77 | 41.81 | 40.69 | 41.67 | 1,096,612 | +1.19(+2.94%) |
Sep 02, 2005 | 40.68 | 40.93 | 40.35 | 40.48 | 1,031,296 | -0.18(-0.44%) |