Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 42.64 | 42.68 | 42.48 | 42.68 | 32,284 | +0.12(+0.29%) |
Nov 29, 2005 | 42.66 | 42.75 | 42.53 | 42.56 | 11,128 | +0.12(+0.27%) |
Nov 28, 2005 | 42.60 | 42.67 | 42.37 | 42.44 | 19,904 | -0.15(-0.35%) |
Nov 25, 2005 | 42.68 | 42.68 | 42.37 | 42.59 | 2,929 | -0.10(-0.24%) |
Nov 23, 2005 | 42.44 | 42.69 | 42.44 | 42.69 | 4,825 | +0.27(+0.64%) |
Nov 22, 2005 | 42.33 | 42.44 | 41.98 | 42.42 | 40,948 | -0.13(-0.31%) |
Nov 21, 2005 | 41.58 | 42.67 | 41.41 | 42.55 | 21,956 | +0.71(+1.69%) |
Nov 18, 2005 | 42.27 | 42.27 | 41.60 | 41.85 | 11,675 | -0.12(-0.30%) |
Nov 17, 2005 | 41.53 | 41.97 | 41.16 | 41.97 | 16,051 | +0.85(+2.06%) |
Nov 16, 2005 | 41.90 | 41.90 | 40.90 | 41.12 | 23,015 | -0.48(-1.16%) |
Nov 15, 2005 | 43.42 | 43.42 | 41.39 | 41.60 | 37,151 | -1.94(-4.45%) |
Nov 14, 2005 | 43.66 | 43.71 | 43.53 | 43.54 | 27,247 | -0.15(-0.34%) |
Nov 11, 2005 | 42.82 | 43.69 | 42.76 | 43.69 | 9,694 | +0.54(+1.26%) |
Nov 10, 2005 | 43.28 | 43.48 | 42.73 | 43.14 | 23,186 | +0.17(+0.40%) |
Nov 09, 2005 | 42.76 | 43.39 | 42.45 | 42.97 | 7,877 | +0.62(+1.47%) |
Nov 08, 2005 | 43.07 | 43.39 | 42.35 | 42.35 | 27,729 | -0.62(-1.45%) |
Nov 07, 2005 | 42.09 | 43.22 | 41.82 | 42.97 | 29,710 | +1.11(+2.66%) |
Nov 04, 2005 | 41.78 | 42.17 | 41.59 | 41.86 | 27,594 | -0.31(-0.74%) |
Nov 03, 2005 | 42.22 | 42.84 | 42.11 | 42.17 | 33,995 | -0.02(-0.06%) |
Nov 02, 2005 | 41.67 | 42.20 | 41.19 | 42.20 | 21,279 | +0.68(+1.63%) |
Nov 01, 2005 | 41.10 | 41.70 | 40.94 | 41.52 | 27,530 | -0.03(-0.07%) |
Oct 31, 2005 | 40.74 | 41.57 | 40.53 | 41.55 | 23,094 | +0.67(+1.64%) |
Oct 28, 2005 | 39.39 | 40.92 | 39.27 | 40.88 | 16,255 | +1.87(+4.80%) |
Oct 27, 2005 | 40.07 | 40.18 | 38.95 | 39.01 | 8,545 | -1.34(-3.33%) |
Oct 26, 2005 | 40.42 | 40.81 | 40.09 | 40.35 | 10,378 | +0.05(+0.12%) |
Oct 25, 2005 | 40.89 | 41.29 | 40.03 | 40.31 | 21,777 | -0.99(-2.39%) |
Oct 24, 2005 | 40.24 | 41.47 | 40.17 | 41.29 | 48,502 | +1.15(+2.87%) |
Oct 21, 2005 | 39.80 | 40.81 | 39.80 | 40.14 | 26,808 | +0.18(+0.45%) |
Oct 20, 2005 | 39.18 | 40.88 | 39.18 | 39.96 | 51,825 | +1.08(+2.78%) |
Oct 19, 2005 | 38.77 | 39.23 | 38.25 | 38.88 | 104,970 | +0.47(+1.22%) |
Oct 18, 2005 | 39.26 | 39.26 | 38.37 | 38.41 | 54,020 | -1.08(-2.73%) |
Oct 17, 2005 | 39.54 | 39.84 | 38.73 | 39.49 | 26,838 | -0.59(-1.47%) |
Oct 14, 2005 | 39.40 | 40.18 | 38.70 | 40.08 | 23,500 | +1.17(+3.02%) |
Oct 13, 2005 | 38.69 | 38.98 | 38.29 | 38.91 | 34,983 | +0.05(+0.12%) |
Oct 12, 2005 | 39.48 | 39.68 | 38.34 | 38.86 | 57,152 | -0.74(-1.86%) |
Oct 11, 2005 | 39.73 | 40.31 | 39.47 | 39.60 | 31,488 | -0.30(-0.76%) |
Oct 10, 2005 | 40.82 | 40.82 | 39.69 | 39.90 | 19,033 | -1.24(-3.00%) |
Oct 07, 2005 | 40.30 | 41.53 | 40.27 | 41.14 | 15,689 | +0.99(+2.46%) |
Oct 06, 2005 | 39.84 | 40.91 | 39.67 | 40.15 | 22,012 | +0.23(+0.56%) |
Oct 05, 2005 | 40.97 | 41.60 | 39.65 | 39.93 | 59,462 | -1.55(-3.75%) |
Oct 04, 2005 | 41.66 | 42.09 | 41.42 | 41.48 | 21,327 | +0.20(+0.49%) |
Oct 03, 2005 | 41.51 | 41.57 | 40.97 | 41.28 | 43,584 | -0.04(-0.09%) |
Sep 30, 2005 | 41.29 | 41.43 | 40.91 | 41.32 | 17,129 | +0.12(+0.30%) |
Sep 29, 2005 | 41.30 | 41.44 | 40.79 | 41.19 | 49,695 | -0.38(-0.92%) |
Sep 28, 2005 | 41.95 | 41.99 | 41.22 | 41.57 | 40,597 | -0.61(-1.44%) |
Sep 27, 2005 | 41.63 | 42.30 | 41.43 | 42.18 | 22,834 | +0.55(+1.33%) |
Sep 26, 2005 | 43.00 | 43.03 | 41.25 | 41.63 | 56,715 | -0.95(-2.23%) |
Sep 23, 2005 | 42.58 | 42.68 | 41.94 | 42.58 | 8,356 | +0.68(+1.61%) |
Sep 22, 2005 | 41.90 | 42.09 | 41.45 | 41.90 | 26,458 | +0.21(+0.50%) |
Sep 21, 2005 | 42.79 | 42.79 | 41.51 | 41.69 | 42,285 | -1.27(-2.97%) |
Sep 20, 2005 | 43.74 | 44.11 | 42.86 | 42.96 | 88,296 | -0.67(-1.53%) |
Sep 19, 2005 | 43.49 | 43.80 | 43.49 | 43.63 | 60,728 | +0.25(+0.57%) |
Sep 16, 2005 | 41.33 | 43.53 | 41.33 | 43.38 | 192,113 | +2.38(+5.80%) |
Sep 15, 2005 | 40.72 | 41.14 | 40.44 | 41.01 | 44,144 | +0.26(+0.63%) |
Sep 14, 2005 | 41.01 | 41.25 | 40.41 | 40.75 | 62,519 | -0.05(-0.13%) |
Sep 13, 2005 | 41.47 | 41.57 | 40.48 | 40.80 | 57,176 | -0.78(-1.87%) |
Sep 12, 2005 | 41.61 | 41.62 | 41.41 | 41.58 | 48,051 | +0.10(+0.24%) |
Sep 09, 2005 | 40.97 | 41.56 | 40.97 | 41.48 | 77,597 | +0.26(+0.64%) |
Sep 08, 2005 | 41.15 | 41.36 | 40.74 | 41.22 | 84,632 | +0.15(+0.36%) |
Sep 07, 2005 | 40.19 | 41.07 | 39.80 | 41.07 | 150,096 | +0.96(+2.38%) |
Sep 06, 2005 | 37.69 | 40.11 | 37.69 | 40.11 | 126,764 | +2.65(+7.08%) |
Sep 02, 2005 | 37.47 | 37.70 | 37.25 | 37.46 | 250,599 | -0.05(-0.15%) |