Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 42.69 | 42.88 | 41.96 | 42.03 | 852,092 | -0.46(-1.09%) |
Nov 29, 2005 | 41.67 | 42.66 | 41.67 | 42.50 | 838,319 | +0.20(+0.46%) |
Nov 28, 2005 | 42.42 | 42.47 | 42.12 | 42.30 | 964,126 | -0.08(-0.18%) |
Nov 25, 2005 | 42.27 | 42.43 | 42.06 | 42.38 | 201,391 | +0.21(+0.49%) |
Nov 23, 2005 | 42.01 | 42.43 | 41.91 | 42.17 | 849,909 | +0.07(+0.17%) |
Nov 22, 2005 | 41.62 | 42.14 | 41.51 | 42.10 | 1,134,780 | +0.23(+0.54%) |
Nov 21, 2005 | 41.70 | 41.87 | 41.44 | 41.87 | 950,017 | +0.14(+0.33%) |
Nov 18, 2005 | 42.03 | 42.03 | 41.53 | 41.73 | 897,947 | -0.13(-0.31%) |
Nov 17, 2005 | 41.06 | 42.03 | 41.11 | 41.87 | 1,469,704 | +0.81(+1.97%) |
Nov 16, 2005 | 41.56 | 41.62 | 40.91 | 41.06 | 1,057,683 | -0.55(-1.32%) |
Nov 15, 2005 | 41.15 | 41.88 | 41.14 | 41.60 | 967,821 | +0.40(+0.98%) |
Nov 14, 2005 | 41.17 | 41.25 | 40.81 | 41.20 | 718,727 | +0.02(+0.04%) |
Nov 11, 2005 | 40.79 | 41.20 | 40.69 | 41.18 | 831,600 | +0.39(+0.96%) |
Nov 10, 2005 | 40.07 | 40.98 | 39.89 | 40.79 | 838,823 | +0.79(+1.96%) |
Nov 09, 2005 | 39.67 | 40.72 | 39.62 | 40.00 | 820,683 | +0.33(+0.84%) |
Nov 08, 2005 | 39.23 | 39.84 | 38.88 | 39.67 | 914,072 | +0.05(+0.14%) |
Nov 07, 2005 | 39.37 | 39.90 | 39.27 | 39.62 | 787,761 | +0.40(+1.02%) |
Nov 04, 2005 | 38.94 | 39.22 | 38.38 | 39.22 | 656,916 | +0.24(+0.63%) |
Nov 03, 2005 | 39.32 | 39.65 | 38.92 | 38.97 | 688,493 | -0.35(-0.88%) |
Nov 02, 2005 | 38.76 | 39.32 | 38.61 | 39.32 | 628,193 | +0.47(+1.21%) |
Nov 01, 2005 | 39.10 | 39.36 | 38.42 | 38.85 | 1,271,672 | -0.57(-1.44%) |
Oct 31, 2005 | 39.29 | 39.71 | 39.19 | 39.41 | 1,530,172 | +0.43(+1.10%) |
Oct 28, 2005 | 38.40 | 39.17 | 38.40 | 38.98 | 2,473,303 | +1.18(+3.12%) |
Oct 27, 2005 | 38.52 | 38.76 | 37.75 | 37.81 | 1,702,842 | -0.81(-2.10%) |
Oct 26, 2005 | 38.61 | 38.91 | 38.32 | 38.61 | 800,863 | -0.14(-0.37%) |
Oct 25, 2005 | 38.64 | 38.84 | 38.26 | 38.76 | 701,427 | +0.03(+0.08%) |
Oct 24, 2005 | 38.22 | 38.73 | 38.17 | 38.73 | 482,903 | +0.82(+2.17%) |
Oct 21, 2005 | 37.40 | 37.98 | 37.30 | 37.91 | 609,885 | +0.51(+1.35%) |
Oct 20, 2005 | 38.34 | 38.35 | 37.32 | 37.40 | 826,394 | -1.00(-2.60%) |
Oct 19, 2005 | 37.48 | 38.40 | 37.19 | 38.40 | 1,216,579 | +0.77(+2.06%) |
Oct 18, 2005 | 37.57 | 38.00 | 37.45 | 37.63 | 672,872 | -0.22(-0.58%) |
Oct 17, 2005 | 37.63 | 37.85 | 37.46 | 37.85 | 625,674 | +0.22(+0.59%) |
Oct 14, 2005 | 37.33 | 37.70 | 37.30 | 37.63 | 863,010 | +0.67(+1.80%) |
Oct 13, 2005 | 36.79 | 37.36 | 36.53 | 36.96 | 1,053,988 | -0.02(-0.05%) |
Oct 12, 2005 | 37.48 | 37.51 | 36.72 | 36.98 | 1,349,105 | -0.71(-1.88%) |
Oct 11, 2005 | 37.76 | 37.98 | 37.53 | 37.69 | 1,108,073 | -0.11(-0.28%) |
Oct 10, 2005 | 38.01 | 38.09 | 37.72 | 37.79 | 1,172,404 | -0.32(-0.83%) |
Oct 07, 2005 | 38.29 | 38.55 | 37.72 | 38.11 | 1,036,687 | -0.13(-0.33%) |
Oct 06, 2005 | 38.34 | 38.60 | 38.00 | 38.23 | 1,020,563 | -0.11(-0.28%) |
Oct 05, 2005 | 38.91 | 38.91 | 38.34 | 38.34 | 641,127 | -0.61(-1.57%) |
Oct 04, 2005 | 39.98 | 40.13 | 38.95 | 38.95 | 870,905 | -0.95(-2.39%) |
Oct 03, 2005 | 39.83 | 40.12 | 39.26 | 39.91 | 927,173 | +0.02(+0.04%) |
Sep 30, 2005 | 39.30 | 40.24 | 39.26 | 39.89 | 1,126,213 | +0.57(+1.44%) |
Sep 29, 2005 | 38.73 | 39.44 | 38.39 | 39.32 | 1,160,814 | +0.56(+1.44%) |
Sep 28, 2005 | 38.85 | 39.00 | 38.41 | 38.76 | 890,725 | -0.08(-0.21%) |
Sep 27, 2005 | 39.00 | 39.06 | 38.57 | 38.85 | 884,342 | -0.12(-0.31%) |
Sep 26, 2005 | 38.86 | 39.12 | 38.60 | 38.97 | 736,532 | +0.17(+0.43%) |
Sep 23, 2005 | 38.80 | 39.06 | 38.39 | 38.80 | 656,412 | +0.06(+0.15%) |
Sep 22, 2005 | 38.85 | 38.92 | 38.02 | 38.74 | 1,065,074 | -0.07(-0.18%) |
Sep 21, 2005 | 39.23 | 39.26 | 38.80 | 38.81 | 1,224,474 | -0.49(-1.24%) |
Sep 20, 2005 | 39.65 | 39.82 | 39.22 | 39.30 | 941,114 | -0.37(-0.93%) |
Sep 19, 2005 | 40.09 | 40.32 | 39.65 | 39.67 | 1,366,237 | -0.70(-1.73%) |
Sep 16, 2005 | 39.94 | 40.69 | 39.79 | 40.37 | 3,706,679 | +0.13(+0.33%) |
Sep 15, 2005 | 40.44 | 40.57 | 40.12 | 40.23 | 1,025,434 | -0.21(-0.52%) |
Sep 14, 2005 | 40.56 | 40.76 | 40.18 | 40.44 | 1,381,354 | -0.02(-0.06%) |
Sep 13, 2005 | 40.83 | 40.84 | 40.31 | 40.47 | 1,354,647 | -0.72(-1.75%) |
Sep 12, 2005 | 41.65 | 41.66 | 41.10 | 41.19 | 1,334,156 | -0.71(-1.69%) |
Sep 09, 2005 | 41.20 | 41.94 | 41.19 | 41.90 | 1,227,329 | +0.72(+1.75%) |
Sep 08, 2005 | 41.02 | 41.41 | 40.94 | 41.17 | 953,712 | -0.02(-0.06%) |
Sep 07, 2005 | 41.70 | 41.70 | 41.04 | 41.20 | 1,247,485 | -0.46(-1.10%) |
Sep 06, 2005 | 40.75 | 41.79 | 40.67 | 41.66 | 1,096,987 | +1.19(+2.94%) |
Sep 02, 2005 | 40.66 | 40.91 | 40.34 | 40.47 | 1,031,648 | -0.18(-0.44%) |