Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 38.79 | 38.99 | 38.24 | 38.29 | 1,640,947 | -0.58(-1.48%) |
Nov 29, 2005 | 38.79 | 39.19 | 38.79 | 38.87 | 1,167,513 | +0.21(+0.54%) |
Nov 28, 2005 | 38.98 | 38.99 | 38.60 | 38.66 | 733,018 | -0.24(-0.62%) |
Nov 25, 2005 | 38.73 | 38.90 | 38.62 | 38.90 | 372,071 | +0.12(+0.30%) |
Nov 23, 2005 | 39.05 | 39.06 | 38.73 | 38.79 | 1,169,677 | -0.32(-0.83%) |
Nov 22, 2005 | 38.83 | 39.15 | 38.64 | 39.11 | 1,199,652 | +0.12(+0.32%) |
Nov 21, 2005 | 38.57 | 38.99 | 38.45 | 38.99 | 1,674,013 | +0.16(+0.40%) |
Nov 18, 2005 | 38.44 | 38.88 | 38.13 | 38.83 | 2,544,240 | +0.67(+1.76%) |
Nov 17, 2005 | 37.63 | 38.16 | 37.58 | 38.16 | 1,803,342 | +0.56(+1.48%) |
Nov 16, 2005 | 37.47 | 37.61 | 37.32 | 37.60 | 1,381,980 | +0.16(+0.43%) |
Nov 15, 2005 | 37.25 | 37.52 | 37.12 | 37.44 | 1,552,255 | +0.19(+0.50%) |
Nov 14, 2005 | 37.10 | 37.39 | 36.94 | 37.25 | 1,035,867 | -0.05(-0.14%) |
Nov 11, 2005 | 37.02 | 37.31 | 36.89 | 37.30 | 1,123,322 | +0.15(+0.40%) |
Nov 10, 2005 | 36.57 | 37.36 | 36.36 | 37.16 | 1,170,913 | +0.69(+1.88%) |
Nov 09, 2005 | 36.61 | 36.77 | 36.38 | 36.47 | 1,892,651 | -0.01(-0.04%) |
Nov 08, 2005 | 36.53 | 36.73 | 36.48 | 36.48 | 1,359,884 | -0.27(-0.72%) |
Nov 07, 2005 | 37.03 | 37.10 | 36.73 | 36.75 | 1,656,244 | -0.27(-0.73%) |
Nov 04, 2005 | 37.38 | 37.54 | 36.90 | 37.02 | 1,449,812 | -0.30(-0.80%) |
Nov 03, 2005 | 37.65 | 37.73 | 37.19 | 37.32 | 1,040,657 | -0.23(-0.60%) |
Nov 02, 2005 | 37.16 | 37.78 | 36.83 | 37.54 | 1,173,539 | +0.35(+0.94%) |
Nov 01, 2005 | 36.99 | 37.38 | 36.88 | 37.19 | 1,342,888 | +0.15(+0.40%) |
Oct 31, 2005 | 37.21 | 37.39 | 37.04 | 37.05 | 2,425,882 | -0.09(-0.24%) |
Oct 28, 2005 | 36.63 | 37.15 | 36.43 | 37.14 | 1,753,588 | +0.77(+2.12%) |
Oct 27, 2005 | 36.73 | 36.92 | 36.27 | 36.37 | 1,495,857 | -0.38(-1.02%) |
Oct 26, 2005 | 36.24 | 37.22 | 36.09 | 36.74 | 3,637,741 | +0.89(+2.47%) |
Oct 25, 2005 | 35.85 | 36.16 | 35.45 | 35.85 | 2,144,356 | -0.23(-0.63%) |
Oct 24, 2005 | 35.34 | 36.08 | 35.34 | 36.08 | 1,437,605 | +0.96(+2.73%) |
Oct 21, 2005 | 35.21 | 35.35 | 34.83 | 35.12 | 1,722,221 | +0.17(+0.50%) |
Oct 20, 2005 | 34.85 | 35.53 | 34.71 | 34.95 | 2,309,378 | +0.10(+0.30%) |
Oct 19, 2005 | 34.51 | 34.90 | 34.30 | 34.84 | 1,302,250 | +0.33(+0.96%) |
Oct 18, 2005 | 34.94 | 35.05 | 34.51 | 34.51 | 1,418,291 | -0.43(-1.22%) |
Oct 17, 2005 | 35.01 | 35.06 | 34.83 | 34.94 | 1,291,280 | -0.10(-0.30%) |
Oct 14, 2005 | 35.60 | 35.63 | 34.95 | 35.05 | 1,522,588 | -0.32(-0.90%) |
Oct 13, 2005 | 34.97 | 35.36 | 34.95 | 35.36 | 1,829,300 | +0.29(+0.83%) |
Oct 12, 2005 | 34.95 | 35.19 | 34.79 | 35.07 | 1,568,634 | +0.06(+0.17%) |
Oct 11, 2005 | 35.10 | 35.32 | 34.95 | 35.01 | 1,032,313 | -0.10(-0.28%) |
Oct 10, 2005 | 35.53 | 35.60 | 35.06 | 35.11 | 865,282 | -0.41(-1.17%) |
Oct 07, 2005 | 35.22 | 35.71 | 35.17 | 35.52 | 1,688,383 | +0.43(+1.24%) |
Oct 06, 2005 | 35.27 | 35.76 | 34.94 | 35.09 | 2,418,311 | -0.24(-0.68%) |
Oct 05, 2005 | 36.13 | 36.14 | 35.33 | 35.33 | 1,988,450 | -1.03(-2.83%) |
Oct 04, 2005 | 36.54 | 36.82 | 35.99 | 36.36 | 2,236,292 | +0.30(+0.83%) |
Oct 03, 2005 | 35.65 | 36.15 | 35.47 | 36.06 | 1,951,058 | +0.38(+1.05%) |
Sep 30, 2005 | 35.27 | 35.84 | 35.11 | 35.69 | 1,567,089 | +0.42(+1.19%) |
Sep 29, 2005 | 35.08 | 35.30 | 34.50 | 35.27 | 2,743,101 | -0.12(-0.33%) |
Sep 28, 2005 | 35.38 | 35.89 | 35.17 | 35.38 | 1,661,343 | -0.30(-0.85%) |
Sep 27, 2005 | 35.68 | 35.94 | 35.53 | 35.69 | 1,874,109 | +0.09(+0.25%) |
Sep 26, 2005 | 36.24 | 36.44 | 35.60 | 35.60 | 2,021,826 | -0.54(-1.49%) |
Sep 23, 2005 | 36.13 | 36.50 | 35.53 | 36.13 | 2,012,091 | +0.49(+1.36%) |
Sep 22, 2005 | 35.60 | 35.91 | 35.11 | 35.65 | 2,088,421 | +0.05(+0.15%) |
Sep 21, 2005 | 36.15 | 36.15 | 35.19 | 35.60 | 2,705,554 | -0.55(-1.52%) |
Sep 20, 2005 | 36.57 | 37.05 | 36.04 | 36.15 | 2,776,630 | -0.10(-0.27%) |
Sep 19, 2005 | 36.24 | 36.57 | 36.15 | 36.24 | 1,601,391 | -0.23(-0.62%) |
Sep 16, 2005 | 36.42 | 36.68 | 36.37 | 36.47 | 2,159,807 | +0.23(+0.62%) |
Sep 15, 2005 | 36.44 | 36.52 | 36.12 | 36.24 | 1,238,127 | -0.19(-0.53%) |
Sep 14, 2005 | 36.34 | 36.55 | 36.18 | 36.44 | 3,116,408 | +0.32(+0.90%) |
Sep 13, 2005 | 36.24 | 36.68 | 36.07 | 36.11 | 2,299,180 | -0.12(-0.32%) |
Sep 12, 2005 | 35.78 | 36.24 | 35.73 | 36.23 | 1,859,431 | +0.32(+0.90%) |
Sep 09, 2005 | 35.72 | 35.93 | 35.50 | 35.91 | 1,227,929 | +0.36(+1.02%) |
Sep 08, 2005 | 35.61 | 35.82 | 35.43 | 35.54 | 1,183,274 | -0.33(-0.92%) |
Sep 07, 2005 | 36.11 | 36.37 | 35.63 | 35.87 | 2,289,291 | -0.41(-1.12%) |
Sep 06, 2005 | 36.00 | 36.37 | 35.92 | 36.28 | 2,069,262 | +0.33(+0.92%) |
Sep 02, 2005 | 35.53 | 35.95 | 35.08 | 35.95 | 2,384,317 | +0.49(+1.39%) |