Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 37.87 | 38.31 | 37.76 | 38.31 | 290,737 | +0.41(+1.08%) |
Nov 29, 2005 | 37.80 | 38.13 | 37.64 | 37.90 | 194,333 | +0.15(+0.41%) |
Nov 28, 2005 | 37.97 | 38.21 | 37.73 | 37.75 | 308,212 | -0.30(-0.78%) |
Nov 25, 2005 | 37.94 | 38.12 | 37.86 | 38.05 | 51,720 | +0.03(+0.09%) |
Nov 23, 2005 | 38.15 | 38.36 | 37.91 | 38.01 | 252,152 | -0.14(-0.36%) |
Nov 22, 2005 | 37.53 | 38.16 | 37.43 | 38.15 | 374,006 | +0.43(+1.15%) |
Nov 21, 2005 | 37.22 | 37.72 | 37.18 | 37.71 | 300,589 | +0.28(+0.75%) |
Nov 18, 2005 | 37.09 | 37.43 | 36.92 | 37.43 | 294,607 | +0.34(+0.92%) |
Nov 17, 2005 | 37.18 | 37.35 | 36.83 | 37.09 | 308,329 | -0.04(-0.11%) |
Nov 16, 2005 | 37.13 | 37.45 | 37.03 | 37.13 | 280,886 | +0.05(+0.14%) |
Nov 15, 2005 | 37.39 | 37.37 | 36.88 | 37.08 | 181,432 | -0.29(-0.78%) |
Nov 14, 2005 | 37.24 | 37.41 | 36.90 | 37.37 | 241,362 | +0.11(+0.30%) |
Nov 11, 2005 | 36.67 | 37.26 | 36.51 | 37.26 | 257,430 | +0.60(+1.63%) |
Nov 10, 2005 | 36.66 | 36.66 | 35.90 | 36.66 | 369,315 | +0.00(+0.00%) |
Nov 09, 2005 | 36.67 | 36.77 | 36.51 | 36.66 | 524,711 | +0.00(+0.00%) |
Nov 08, 2005 | 36.91 | 36.91 | 36.48 | 36.66 | 454,929 | -0.25(-0.67%) |
Nov 07, 2005 | 36.91 | 37.18 | 36.71 | 36.91 | 387,728 | +0.01(+0.02%) |
Nov 04, 2005 | 36.71 | 37.07 | 36.58 | 36.90 | 468,651 | +0.26(+0.70%) |
Nov 03, 2005 | 36.49 | 36.83 | 36.39 | 36.65 | 585,110 | +0.24(+0.66%) |
Nov 02, 2005 | 35.34 | 36.44 | 35.34 | 36.41 | 498,323 | +1.02(+2.89%) |
Nov 01, 2005 | 36.71 | 37.07 | 34.96 | 35.39 | 1,382,147 | -1.76(-4.73%) |
Oct 31, 2005 | 36.51 | 37.37 | 36.24 | 37.14 | 379,518 | +0.63(+1.73%) |
Oct 28, 2005 | 35.52 | 36.66 | 35.52 | 36.51 | 435,109 | +0.84(+2.34%) |
Oct 27, 2005 | 36.07 | 36.28 | 35.49 | 35.68 | 288,626 | -0.44(-1.23%) |
Oct 26, 2005 | 36.78 | 36.96 | 36.02 | 36.12 | 447,893 | -0.66(-1.79%) |
Oct 25, 2005 | 36.79 | 37.51 | 36.27 | 36.78 | 358,173 | -0.32(-0.85%) |
Oct 24, 2005 | 36.60 | 37.24 | 36.38 | 37.09 | 264,115 | +0.51(+1.40%) |
Oct 21, 2005 | 36.07 | 36.62 | 35.93 | 36.58 | 287,922 | +0.55(+1.54%) |
Oct 20, 2005 | 36.79 | 36.92 | 35.96 | 36.02 | 385,265 | -0.95(-2.56%) |
Oct 19, 2005 | 36.26 | 36.99 | 36.06 | 36.97 | 355,476 | +0.72(+2.00%) |
Oct 18, 2005 | 36.87 | 36.87 | 35.83 | 36.25 | 417,282 | -0.63(-1.71%) |
Oct 17, 2005 | 37.43 | 37.93 | 36.67 | 36.88 | 477,447 | -0.21(-0.57%) |
Oct 14, 2005 | 36.79 | 37.09 | 36.20 | 37.09 | 361,457 | +0.95(+2.64%) |
Oct 13, 2005 | 35.55 | 36.42 | 35.55 | 36.14 | 404,264 | +0.58(+1.63%) |
Oct 12, 2005 | 36.26 | 36.62 | 35.23 | 35.56 | 557,784 | -0.91(-2.50%) |
Oct 11, 2005 | 36.45 | 36.92 | 36.20 | 36.47 | 436,634 | +0.41(+1.14%) |
Oct 10, 2005 | 36.63 | 36.71 | 35.85 | 36.06 | 437,689 | -0.50(-1.38%) |
Oct 07, 2005 | 36.59 | 36.72 | 36.21 | 36.56 | 393,709 | +0.19(+0.52%) |
Oct 06, 2005 | 36.79 | 37.23 | 36.13 | 36.37 | 691,484 | +0.55(+1.52%) |
Oct 05, 2005 | 36.55 | 36.75 | 35.83 | 35.83 | 292,145 | -0.69(-1.89%) |
Oct 04, 2005 | 36.80 | 37.34 | 36.52 | 36.52 | 262,824 | -0.32(-0.86%) |
Oct 03, 2005 | 36.66 | 37.34 | 36.66 | 36.83 | 428,541 | +0.03(+0.09%) |
Sep 30, 2005 | 36.93 | 37.09 | 36.43 | 36.80 | 325,218 | -0.06(-0.16%) |
Sep 29, 2005 | 36.93 | 37.03 | 36.57 | 36.86 | 490,817 | -0.07(-0.18%) |
Sep 28, 2005 | 37.00 | 37.39 | 36.77 | 36.93 | 710,014 | -0.06(-0.16%) |
Sep 27, 2005 | 36.75 | 37.18 | 36.57 | 36.99 | 752,000 | +0.50(+1.38%) |
Sep 26, 2005 | 35.73 | 36.66 | 35.66 | 36.49 | 759,037 | +1.34(+3.81%) |
Sep 23, 2005 | 35.15 | 35.39 | 34.53 | 35.15 | 336,359 | +0.42(+1.20%) |
Sep 22, 2005 | 34.19 | 34.85 | 34.16 | 34.73 | 764,666 | +0.49(+1.44%) |
Sep 21, 2005 | 34.87 | 35.10 | 34.19 | 34.23 | 331,551 | -0.64(-1.83%) |
Sep 20, 2005 | 35.17 | 35.29 | 34.77 | 34.87 | 275,608 | -0.12(-0.34%) |
Sep 19, 2005 | 35.40 | 35.61 | 34.75 | 34.99 | 312,786 | -0.57(-1.61%) |
Sep 16, 2005 | 35.39 | 35.62 | 35.21 | 35.56 | 339,174 | +0.29(+0.82%) |
Sep 15, 2005 | 35.13 | 35.27 | 34.79 | 35.27 | 319,940 | +0.35(+1.00%) |
Sep 14, 2005 | 35.21 | 35.37 | 34.88 | 34.92 | 250,158 | -0.19(-0.53%) |
Sep 13, 2005 | 35.11 | 35.38 | 34.90 | 35.11 | 311,144 | +0.01(+0.02%) |
Sep 12, 2005 | 35.21 | 35.50 | 34.98 | 35.10 | 454,460 | -0.26(-0.72%) |
Sep 09, 2005 | 35.13 | 35.36 | 34.79 | 35.36 | 305,045 | +0.40(+1.15%) |
Sep 08, 2005 | 35.16 | 35.21 | 34.96 | 34.96 | 299,533 | -0.20(-0.58%) |
Sep 07, 2005 | 35.01 | 35.22 | 34.45 | 35.16 | 827,177 | +0.29(+0.83%) |
Sep 06, 2005 | 34.85 | 35.02 | 34.65 | 34.87 | 1,181,715 | +0.09(+0.24%) |
Sep 02, 2005 | 34.96 | 35.09 | 34.65 | 34.79 | 254,146 | -0.16(-0.46%) |