Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 35.96 | 36.18 | 35.71 | 36.01 | 2,491,959 | +0.06(+0.16%) |
Nov 29, 2005 | 36.60 | 36.75 | 35.94 | 35.95 | 1,621,468 | -0.51(-1.39%) |
Nov 28, 2005 | 36.76 | 36.80 | 36.10 | 36.46 | 2,016,556 | -0.05(-0.14%) |
Nov 25, 2005 | 36.43 | 36.67 | 36.27 | 36.51 | 362,383 | +0.08(+0.23%) |
Nov 23, 2005 | 36.45 | 36.75 | 36.29 | 36.43 | 1,287,460 | +0.04(+0.11%) |
Nov 22, 2005 | 37.12 | 37.27 | 36.23 | 36.39 | 1,876,604 | -0.62(-1.69%) |
Nov 21, 2005 | 36.81 | 37.05 | 36.60 | 37.01 | 1,149,071 | +0.20(+0.54%) |
Nov 18, 2005 | 36.72 | 36.90 | 36.26 | 36.81 | 1,717,655 | +0.61(+1.68%) |
Nov 17, 2005 | 36.35 | 36.36 | 35.61 | 36.20 | 1,916,521 | -0.14(-0.39%) |
Nov 16, 2005 | 36.39 | 36.40 | 35.93 | 36.35 | 2,057,315 | -0.04(-0.11%) |
Nov 15, 2005 | 36.54 | 36.83 | 35.97 | 36.39 | 2,291,650 | -0.15(-0.41%) |
Nov 14, 2005 | 37.16 | 37.28 | 36.42 | 36.54 | 1,752,042 | -0.74(-1.99%) |
Nov 11, 2005 | 37.63 | 37.76 | 36.97 | 37.28 | 1,327,257 | -0.36(-0.95%) |
Nov 10, 2005 | 36.81 | 37.64 | 36.75 | 37.64 | 1,762,262 | +0.94(+2.56%) |
Nov 09, 2005 | 36.56 | 37.05 | 36.64 | 36.70 | 2,309,444 | +0.13(+0.36%) |
Nov 08, 2005 | 36.43 | 36.65 | 36.30 | 36.56 | 2,264,838 | +0.01(+0.02%) |
Nov 07, 2005 | 36.05 | 36.61 | 35.96 | 36.55 | 2,593,797 | +0.73(+2.04%) |
Nov 04, 2005 | 35.76 | 35.93 | 35.35 | 35.82 | 1,633,492 | +0.25(+0.70%) |
Nov 03, 2005 | 36.17 | 36.72 | 35.20 | 35.57 | 3,998,364 | -0.24(-0.67%) |
Nov 02, 2005 | 34.93 | 36.03 | 34.93 | 35.81 | 3,849,635 | +1.16(+3.36%) |
Nov 01, 2005 | 34.47 | 35.01 | 34.31 | 34.65 | 4,296,784 | +0.49(+1.44%) |
Oct 31, 2005 | 34.72 | 34.72 | 34.04 | 34.16 | 2,817,311 | -0.36(-1.04%) |
Oct 28, 2005 | 33.27 | 34.64 | 33.14 | 34.52 | 4,086,495 | +1.41(+4.27%) |
Oct 27, 2005 | 33.73 | 33.73 | 33.05 | 33.10 | 3,956,162 | -0.48(-1.44%) |
Oct 26, 2005 | 34.35 | 34.52 | 33.35 | 33.58 | 4,255,784 | -0.67(-1.94%) |
Oct 25, 2005 | 34.42 | 34.66 | 34.08 | 34.25 | 2,358,259 | -0.14(-0.41%) |
Oct 24, 2005 | 34.18 | 34.70 | 34.05 | 34.39 | 3,928,869 | +0.34(+1.00%) |
Oct 21, 2005 | 33.77 | 34.11 | 33.19 | 34.05 | 5,659,751 | +0.25(+0.74%) |
Oct 20, 2005 | 35.18 | 35.55 | 33.50 | 33.80 | 6,660,214 | -1.36(-3.86%) |
Oct 19, 2005 | 36.18 | 36.18 | 34.36 | 35.16 | 13,665,017 | -3.52(-9.10%) |
Oct 18, 2005 | 38.72 | 39.46 | 38.67 | 38.67 | 3,035,294 | +0.02(+0.04%) |
Oct 17, 2005 | 38.50 | 38.87 | 38.13 | 38.66 | 2,186,325 | +0.02(+0.04%) |
Oct 14, 2005 | 38.33 | 38.76 | 38.03 | 38.64 | 1,523,959 | +0.42(+1.09%) |
Oct 13, 2005 | 38.11 | 38.59 | 37.93 | 38.23 | 1,648,641 | -0.09(-0.24%) |
Oct 12, 2005 | 38.25 | 38.52 | 37.82 | 38.32 | 2,143,041 | +0.07(+0.17%) |
Oct 11, 2005 | 39.24 | 39.42 | 38.13 | 38.25 | 2,806,850 | -0.47(-1.20%) |
Oct 10, 2005 | 39.37 | 39.51 | 38.56 | 38.72 | 1,588,524 | -0.51(-1.29%) |
Oct 07, 2005 | 39.08 | 39.44 | 38.94 | 39.22 | 1,632,169 | +0.26(+0.66%) |
Oct 06, 2005 | 39.51 | 39.74 | 38.66 | 38.97 | 1,942,732 | -0.53(-1.35%) |
Oct 05, 2005 | 40.32 | 40.32 | 39.47 | 39.50 | 2,491,718 | -1.03(-2.54%) |
Oct 04, 2005 | 40.71 | 41.09 | 40.36 | 40.53 | 1,803,021 | +0.17(+0.41%) |
Oct 03, 2005 | 41.04 | 41.37 | 40.10 | 40.36 | 2,524,542 | -0.75(-1.82%) |
Sep 30, 2005 | 41.06 | 41.39 | 40.75 | 41.11 | 1,525,041 | +0.15(+0.37%) |
Sep 29, 2005 | 40.75 | 41.22 | 40.13 | 40.96 | 2,404,309 | -0.34(-0.83%) |
Sep 28, 2005 | 42.13 | 42.28 | 40.98 | 41.30 | 1,745,670 | -0.87(-2.05%) |
Sep 27, 2005 | 41.59 | 42.53 | 40.96 | 42.17 | 3,100,701 | +0.78(+1.89%) |
Sep 26, 2005 | 42.28 | 42.33 | 41.36 | 41.39 | 1,640,706 | -0.45(-1.07%) |
Sep 23, 2005 | 41.84 | 42.32 | 41.54 | 41.84 | 1,714,168 | +0.12(+0.30%) |
Sep 22, 2005 | 42.33 | 42.38 | 41.51 | 41.71 | 1,605,357 | -0.37(-0.89%) |
Sep 21, 2005 | 42.63 | 42.66 | 41.71 | 42.08 | 2,342,629 | -0.34(-0.80%) |
Sep 20, 2005 | 42.23 | 42.71 | 42.17 | 42.43 | 3,711,006 | +0.28(+0.67%) |
Sep 19, 2005 | 42.00 | 42.33 | 41.81 | 42.14 | 4,019,405 | +0.39(+0.94%) |
Sep 16, 2005 | 42.04 | 42.21 | 41.43 | 41.75 | 11,770,377 | -0.46(-1.08%) |
Sep 15, 2005 | 42.29 | 42.68 | 41.96 | 42.21 | 2,159,994 | +0.00(+0.00%) |
Sep 14, 2005 | 42.36 | 43.44 | 42.10 | 42.21 | 3,833,284 | -0.17(-0.39%) |
Sep 13, 2005 | 44.10 | 44.10 | 42.33 | 42.38 | 5,941,337 | -1.93(-4.36%) |
Sep 12, 2005 | 45.17 | 45.43 | 44.29 | 44.31 | 3,032,048 | -1.07(-2.36%) |
Sep 09, 2005 | 45.95 | 45.95 | 45.25 | 45.38 | 3,362,690 | -0.12(-0.27%) |
Sep 08, 2005 | 46.16 | 46.70 | 44.50 | 45.50 | 5,588,933 | -1.16(-2.48%) |
Sep 07, 2005 | 46.53 | 46.84 | 46.35 | 46.66 | 1,701,063 | +0.31(+0.66%) |
Sep 06, 2005 | 45.54 | 46.40 | 45.43 | 46.35 | 1,277,601 | +0.94(+2.07%) |
Sep 02, 2005 | 45.83 | 45.91 | 45.15 | 45.41 | 1,046,993 | -0.50(-1.09%) |