Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 39.41 | 39.78 | 38.91 | 39.57 | 129,851 | -0.24(-0.60%) |
Nov 29, 2005 | 39.99 | 39.99 | 39.28 | 39.81 | 32,747 | +0.12(+0.31%) |
Nov 28, 2005 | 40.44 | 40.53 | 39.68 | 39.68 | 128,538 | -1.00(-2.45%) |
Nov 25, 2005 | 40.92 | 40.92 | 40.31 | 40.68 | 7,107 | +0.04(+0.11%) |
Nov 23, 2005 | 40.17 | 40.94 | 40.08 | 40.63 | 33,864 | +0.33(+0.82%) |
Nov 22, 2005 | 40.04 | 40.63 | 39.86 | 40.31 | 49,944 | +0.03(+0.07%) |
Nov 21, 2005 | 39.63 | 40.40 | 39.36 | 40.28 | 62,484 | +0.75(+1.89%) |
Nov 18, 2005 | 39.23 | 39.61 | 38.75 | 39.53 | 49,036 | +0.62(+1.60%) |
Nov 17, 2005 | 38.47 | 39.55 | 38.47 | 38.91 | 75,255 | +0.58(+1.51%) |
Nov 16, 2005 | 38.35 | 38.57 | 37.44 | 38.33 | 81,330 | -0.09(-0.23%) |
Nov 15, 2005 | 39.07 | 39.07 | 37.62 | 38.42 | 104,073 | -0.64(-1.64%) |
Nov 14, 2005 | 40.21 | 40.21 | 38.58 | 39.06 | 263,494 | -1.10(-2.74%) |
Nov 11, 2005 | 41.37 | 41.64 | 39.23 | 40.16 | 135,192 | -1.25(-3.03%) |
Nov 10, 2005 | 40.78 | 41.61 | 38.81 | 41.42 | 356,739 | +0.67(+1.64%) |
Nov 09, 2005 | 39.10 | 41.27 | 38.93 | 40.75 | 300,137 | +1.74(+4.47%) |
Nov 08, 2005 | 39.06 | 39.32 | 38.65 | 39.01 | 106,798 | -0.25(-0.63%) |
Nov 07, 2005 | 39.79 | 39.79 | 39.19 | 39.26 | 143,456 | -0.47(-1.19%) |
Nov 04, 2005 | 39.43 | 40.24 | 39.23 | 39.73 | 212,882 | +0.27(+0.68%) |
Nov 03, 2005 | 40.14 | 40.14 | 38.31 | 39.46 | 227,020 | -0.68(-1.68%) |
Nov 02, 2005 | 39.11 | 40.37 | 39.01 | 40.14 | 94,915 | +0.84(+2.15%) |
Nov 01, 2005 | 39.22 | 39.40 | 38.47 | 39.29 | 146,034 | -0.04(-0.11%) |
Oct 31, 2005 | 39.26 | 39.90 | 39.10 | 39.34 | 58,825 | +0.28(+0.71%) |
Oct 28, 2005 | 37.91 | 39.25 | 37.82 | 39.06 | 170,112 | +1.24(+3.27%) |
Oct 27, 2005 | 38.20 | 38.43 | 37.72 | 37.83 | 67,713 | -0.60(-1.55%) |
Oct 26, 2005 | 38.47 | 39.27 | 38.06 | 38.42 | 67,439 | -0.33(-0.85%) |
Oct 25, 2005 | 39.11 | 39.65 | 38.28 | 38.75 | 134,567 | -0.36(-0.91%) |
Oct 24, 2005 | 38.50 | 39.29 | 38.50 | 39.11 | 36,889 | +0.71(+1.85%) |
Oct 21, 2005 | 37.82 | 38.40 | 37.60 | 38.39 | 112,874 | +0.55(+1.46%) |
Oct 20, 2005 | 37.96 | 38.40 | 37.34 | 37.84 | 161,797 | -0.12(-0.30%) |
Oct 19, 2005 | 37.51 | 38.15 | 37.51 | 37.96 | 184,605 | +0.28(+0.73%) |
Oct 18, 2005 | 38.08 | 38.22 | 37.33 | 37.68 | 211,689 | -0.45(-1.19%) |
Oct 17, 2005 | 38.19 | 38.26 | 37.41 | 38.14 | 117,570 | -0.05(-0.14%) |
Oct 14, 2005 | 37.77 | 38.60 | 37.49 | 38.19 | 158,423 | +0.71(+1.90%) |
Oct 13, 2005 | 37.42 | 37.80 | 37.24 | 37.48 | 83,940 | +0.03(+0.07%) |
Oct 12, 2005 | 37.71 | 37.84 | 37.43 | 37.45 | 158,758 | +0.26(+0.69%) |
Oct 11, 2005 | 37.55 | 37.55 | 37.15 | 37.19 | 123,765 | -0.27(-0.71%) |
Oct 10, 2005 | 37.38 | 37.74 | 37.00 | 37.46 | 148,982 | +0.40(+1.08%) |
Oct 07, 2005 | 36.30 | 37.70 | 36.30 | 37.06 | 302,491 | +0.87(+2.41%) |
Oct 06, 2005 | 36.59 | 36.63 | 35.75 | 36.19 | 184,227 | -0.39(-1.07%) |
Oct 05, 2005 | 37.36 | 37.36 | 36.58 | 36.58 | 116,891 | -0.78(-2.09%) |
Oct 04, 2005 | 38.11 | 38.26 | 37.18 | 37.36 | 78,742 | -0.73(-1.91%) |
Oct 03, 2005 | 37.02 | 38.39 | 36.55 | 38.09 | 274,431 | +1.04(+2.81%) |
Sep 30, 2005 | 38.00 | 38.24 | 36.90 | 37.05 | 284,328 | -0.72(-1.91%) |
Sep 29, 2005 | 40.35 | 40.57 | 36.68 | 37.77 | 2,804,015 | -7.29(-16.17%) |
Sep 28, 2005 | 42.76 | 45.42 | 42.66 | 45.06 | 271,768 | +2.69(+6.36%) |
Sep 27, 2005 | 42.42 | 44.06 | 42.04 | 42.37 | 191,221 | -0.18(-0.42%) |
Sep 26, 2005 | 42.44 | 43.10 | 42.26 | 42.54 | 137,103 | +0.04(+0.08%) |
Sep 23, 2005 | 42.51 | 42.83 | 41.27 | 42.51 | 103,553 | +0.81(+1.94%) |
Sep 22, 2005 | 41.70 | 42.17 | 40.67 | 41.70 | 83,548 | +0.16(+0.38%) |
Sep 21, 2005 | 42.13 | 42.58 | 41.15 | 41.54 | 98,610 | -0.62(-1.48%) |
Sep 20, 2005 | 42.11 | 43.03 | 41.94 | 42.16 | 83,227 | +0.16(+0.38%) |
Sep 19, 2005 | 41.48 | 42.63 | 41.29 | 42.00 | 81,141 | +0.41(+0.98%) |
Sep 16, 2005 | 41.37 | 41.77 | 40.97 | 41.59 | 93,913 | +0.44(+1.08%) |
Sep 15, 2005 | 41.67 | 41.79 | 40.65 | 41.15 | 70,600 | -0.60(-1.45%) |
Sep 14, 2005 | 41.44 | 42.35 | 40.74 | 41.75 | 107,565 | +0.32(+0.77%) |
Sep 13, 2005 | 42.62 | 42.62 | 40.96 | 41.43 | 118,320 | -1.22(-2.85%) |
Sep 12, 2005 | 43.54 | 43.54 | 42.38 | 42.65 | 59,153 | -0.72(-1.66%) |
Sep 09, 2005 | 42.92 | 43.77 | 42.65 | 43.37 | 52,242 | +0.45(+1.06%) |
Sep 08, 2005 | 43.23 | 43.25 | 42.58 | 42.92 | 33,387 | -0.52(-1.19%) |
Sep 07, 2005 | 43.51 | 43.62 | 43.10 | 43.43 | 162,262 | -0.14(-0.33%) |
Sep 06, 2005 | 42.83 | 44.17 | 42.83 | 43.58 | 55,871 | +0.75(+1.74%) |
Sep 02, 2005 | 42.48 | 43.42 | 42.46 | 42.83 | 93,648 | +0.16(+0.37%) |