Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 37.38 | 37.48 | 36.93 | 37.14 | 1,593,653 | +0.10(+0.26%) |
Nov 29, 2005 | 37.48 | 37.67 | 36.85 | 37.05 | 1,241,830 | +0.04(+0.12%) |
Nov 28, 2005 | 37.66 | 37.81 | 36.78 | 37.00 | 1,552,829 | -0.65(-1.71%) |
Nov 25, 2005 | 37.69 | 37.72 | 37.19 | 37.65 | 431,584 | +0.09(+0.23%) |
Nov 23, 2005 | 37.57 | 37.86 | 37.37 | 37.56 | 960,949 | +0.02(+0.05%) |
Nov 22, 2005 | 37.26 | 37.74 | 37.01 | 37.54 | 1,773,185 | +0.38(+1.03%) |
Nov 21, 2005 | 36.96 | 37.29 | 36.84 | 37.16 | 1,594,525 | +0.27(+0.73%) |
Nov 18, 2005 | 37.14 | 37.14 | 36.44 | 36.89 | 2,122,447 | +0.21(+0.57%) |
Nov 17, 2005 | 36.15 | 36.68 | 35.89 | 36.68 | 1,877,265 | +0.90(+2.51%) |
Nov 16, 2005 | 36.22 | 36.31 | 35.75 | 35.78 | 1,976,780 | -0.32(-0.89%) |
Nov 15, 2005 | 36.62 | 36.62 | 35.90 | 36.10 | 1,366,172 | -0.56(-1.52%) |
Nov 14, 2005 | 36.69 | 36.81 | 36.40 | 36.66 | 1,630,981 | +0.26(+0.72%) |
Nov 11, 2005 | 37.04 | 37.04 | 36.22 | 36.40 | 1,619,511 | -0.45(-1.23%) |
Nov 10, 2005 | 36.04 | 36.92 | 35.75 | 36.85 | 2,034,312 | +0.83(+2.30%) |
Nov 09, 2005 | 36.53 | 36.62 | 35.97 | 36.03 | 2,307,380 | -0.53(-1.45%) |
Nov 08, 2005 | 36.96 | 37.02 | 36.50 | 36.56 | 1,603,518 | -0.46(-1.25%) |
Nov 07, 2005 | 36.75 | 37.08 | 36.53 | 37.02 | 1,713,762 | +0.45(+1.24%) |
Nov 04, 2005 | 36.14 | 36.84 | 36.00 | 36.57 | 2,212,453 | +0.42(+1.16%) |
Nov 03, 2005 | 36.76 | 36.84 | 35.92 | 36.15 | 3,053,513 | -0.11(-0.31%) |
Nov 02, 2005 | 35.57 | 36.39 | 35.37 | 36.26 | 2,450,967 | +0.72(+2.04%) |
Nov 01, 2005 | 35.56 | 35.76 | 35.03 | 35.54 | 2,644,397 | +0.14(+0.39%) |
Oct 31, 2005 | 34.52 | 35.62 | 34.42 | 35.40 | 3,951,015 | +0.94(+2.73%) |
Oct 28, 2005 | 33.99 | 34.85 | 33.81 | 34.46 | 3,455,104 | +1.15(+3.46%) |
Oct 27, 2005 | 34.42 | 34.55 | 33.18 | 33.31 | 3,488,239 | -0.85(-2.50%) |
Oct 26, 2005 | 34.59 | 34.86 | 34.08 | 34.16 | 2,793,008 | -0.62(-1.78%) |
Oct 25, 2005 | 34.81 | 34.88 | 34.33 | 34.78 | 2,469,628 | -0.03(-0.08%) |
Oct 24, 2005 | 34.38 | 34.88 | 34.27 | 34.81 | 2,971,743 | +0.83(+2.44%) |
Oct 21, 2005 | 34.05 | 34.60 | 33.63 | 33.98 | 3,898,641 | +0.42(+1.25%) |
Oct 20, 2005 | 33.89 | 34.39 | 33.25 | 33.56 | 3,196,903 | -0.07(-0.21%) |
Oct 19, 2005 | 32.11 | 33.63 | 31.93 | 33.63 | 3,470,697 | +1.36(+4.21%) |
Oct 18, 2005 | 32.93 | 32.99 | 32.26 | 32.27 | 1,629,861 | -0.66(-2.01%) |
Oct 17, 2005 | 33.16 | 33.22 | 32.51 | 32.93 | 2,314,480 | -0.03(-0.08%) |
Oct 14, 2005 | 32.53 | 33.22 | 32.37 | 32.96 | 3,053,625 | +0.55(+1.69%) |
Oct 13, 2005 | 32.36 | 32.65 | 32.27 | 32.41 | 2,507,301 | -0.10(-0.30%) |
Oct 12, 2005 | 32.88 | 33.22 | 32.28 | 32.50 | 4,147,934 | -0.79(-2.38%) |
Oct 11, 2005 | 33.61 | 34.17 | 33.20 | 33.30 | 3,284,692 | -0.22(-0.65%) |
Oct 10, 2005 | 33.64 | 33.72 | 33.14 | 33.52 | 2,346,210 | -0.16(-0.47%) |
Oct 07, 2005 | 33.62 | 34.02 | 33.31 | 33.67 | 2,792,366 | +0.22(+0.65%) |
Oct 06, 2005 | 34.07 | 34.43 | 33.06 | 33.45 | 3,808,811 | -0.63(-1.84%) |
Oct 05, 2005 | 34.96 | 35.05 | 34.08 | 34.08 | 2,597,460 | -1.01(-2.88%) |
Oct 04, 2005 | 35.24 | 35.83 | 34.96 | 35.09 | 1,666,066 | -0.03(-0.07%) |
Oct 03, 2005 | 35.08 | 35.63 | 35.01 | 35.12 | 2,388,451 | +0.09(+0.25%) |
Sep 30, 2005 | 34.87 | 35.04 | 34.50 | 35.03 | 2,101,294 | +0.06(+0.17%) |
Sep 29, 2005 | 34.34 | 34.98 | 34.20 | 34.97 | 1,876,033 | +0.56(+1.62%) |
Sep 28, 2005 | 35.24 | 35.35 | 34.22 | 34.41 | 2,744,500 | -0.85(-2.40%) |
Sep 27, 2005 | 35.52 | 35.63 | 34.95 | 35.26 | 1,665,541 | -0.20(-0.57%) |
Sep 26, 2005 | 35.79 | 36.40 | 35.09 | 35.46 | 3,986,343 | +0.50(+1.42%) |
Sep 23, 2005 | 34.96 | 35.51 | 34.25 | 34.96 | 3,250,177 | +0.35(+1.01%) |
Sep 22, 2005 | 34.61 | 34.81 | 32.81 | 34.61 | 9,306,228 | +1.99(+6.09%) |
Sep 21, 2005 | 33.86 | 33.86 | 32.52 | 32.63 | 6,152,055 | -1.12(-3.31%) |
Sep 20, 2005 | 34.22 | 35.00 | 33.61 | 33.74 | 3,067,734 | -0.44(-1.28%) |
Sep 19, 2005 | 34.89 | 34.96 | 33.99 | 34.18 | 2,788,975 | -0.74(-2.12%) |
Sep 16, 2005 | 34.45 | 35.00 | 34.32 | 34.92 | 5,691,751 | +0.61(+1.78%) |
Sep 15, 2005 | 35.01 | 35.52 | 34.13 | 34.31 | 4,608,326 | -0.66(-1.89%) |
Sep 14, 2005 | 35.76 | 35.88 | 34.92 | 34.97 | 2,001,748 | -0.74(-2.08%) |
Sep 13, 2005 | 35.64 | 35.88 | 35.27 | 35.71 | 3,035,404 | +0.07(+0.20%) |
Sep 12, 2005 | 35.31 | 35.71 | 35.06 | 35.64 | 2,166,537 | +0.29(+0.81%) |
Sep 09, 2005 | 35.31 | 35.62 | 34.98 | 35.36 | 2,427,135 | +0.04(+0.12%) |
Sep 08, 2005 | 35.90 | 36.09 | 35.18 | 35.31 | 2,365,002 | -0.66(-1.84%) |
Sep 07, 2005 | 35.87 | 36.04 | 35.58 | 35.97 | 2,683,979 | +0.03(+0.10%) |
Sep 06, 2005 | 34.66 | 35.97 | 34.65 | 35.94 | 2,824,030 | +1.22(+3.52%) |
Sep 02, 2005 | 35.33 | 35.40 | 34.65 | 34.72 | 2,368,903 | -0.52(-1.48%) |