Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 40.74 | 41.20 | 40.50 | 40.79 | 116,745 | +0.25(+0.62%) |
Nov 29, 2005 | 39.69 | 40.82 | 39.70 | 40.54 | 216,893 | +0.85(+2.13%) |
Nov 28, 2005 | 41.17 | 41.20 | 39.49 | 39.69 | 252,719 | -1.31(-3.19%) |
Nov 25, 2005 | 41.01 | 41.11 | 40.53 | 41.00 | 59,341 | +0.01(+0.02%) |
Nov 23, 2005 | 40.52 | 41.10 | 40.22 | 40.99 | 168,064 | +0.46(+1.12%) |
Nov 22, 2005 | 40.86 | 40.97 | 39.99 | 40.54 | 191,302 | -0.36(-0.88%) |
Nov 21, 2005 | 40.11 | 41.10 | 39.78 | 40.90 | 556,341 | +1.51(+3.84%) |
Nov 18, 2005 | 38.21 | 39.99 | 38.00 | 39.39 | 331,287 | +1.39(+3.65%) |
Nov 17, 2005 | 37.20 | 38.39 | 37.20 | 38.00 | 191,717 | +0.84(+2.26%) |
Nov 16, 2005 | 36.73 | 37.24 | 36.46 | 37.16 | 164,329 | +0.49(+1.34%) |
Nov 15, 2005 | 37.69 | 37.88 | 36.44 | 36.67 | 138,462 | -1.02(-2.70%) |
Nov 14, 2005 | 37.88 | 38.31 | 37.38 | 37.69 | 126,843 | -0.03(-0.08%) |
Nov 11, 2005 | 37.23 | 37.95 | 37.15 | 37.72 | 125,460 | +0.48(+1.30%) |
Nov 10, 2005 | 37.12 | 37.34 | 36.44 | 37.23 | 198,357 | +0.04(+0.12%) |
Nov 09, 2005 | 37.23 | 37.70 | 37.01 | 37.19 | 180,790 | -0.04(-0.12%) |
Nov 08, 2005 | 38.19 | 38.23 | 36.96 | 37.23 | 203,198 | -0.93(-2.44%) |
Nov 07, 2005 | 37.91 | 38.42 | 37.90 | 38.16 | 127,258 | +0.25(+0.67%) |
Nov 04, 2005 | 37.95 | 38.13 | 37.56 | 37.91 | 236,258 | +0.26(+0.69%) |
Nov 03, 2005 | 37.56 | 38.66 | 37.49 | 37.65 | 298,919 | +0.30(+0.79%) |
Nov 02, 2005 | 36.44 | 37.50 | 36.44 | 37.35 | 303,484 | +1.04(+2.87%) |
Nov 01, 2005 | 36.11 | 36.50 | 35.68 | 36.31 | 412,207 | +0.71(+1.99%) |
Oct 31, 2005 | 35.32 | 35.97 | 35.05 | 35.60 | 633,250 | +0.62(+1.78%) |
Oct 28, 2005 | 34.74 | 35.39 | 34.74 | 34.98 | 247,462 | +0.26(+0.75%) |
Oct 27, 2005 | 36.33 | 36.33 | 34.17 | 34.72 | 578,335 | -1.63(-4.49%) |
Oct 26, 2005 | 37.14 | 37.58 | 36.33 | 36.36 | 243,589 | -0.51(-1.37%) |
Oct 25, 2005 | 37.05 | 37.59 | 36.51 | 36.86 | 272,914 | -0.09(-0.25%) |
Oct 24, 2005 | 37.77 | 38.67 | 36.18 | 36.96 | 873,105 | +0.80(+2.20%) |
Oct 21, 2005 | 36.04 | 36.51 | 35.97 | 36.16 | 248,154 | +0.23(+0.64%) |
Oct 20, 2005 | 36.44 | 36.67 | 35.42 | 35.93 | 351,206 | -0.22(-0.62%) |
Oct 19, 2005 | 35.86 | 36.31 | 35.03 | 36.15 | 464,770 | +0.17(+0.48%) |
Oct 18, 2005 | 36.71 | 36.80 | 35.94 | 35.98 | 602,542 | +0.44(+1.24%) |
Oct 17, 2005 | 35.13 | 35.65 | 35.06 | 35.54 | 366,145 | +0.57(+1.63%) |
Oct 14, 2005 | 34.41 | 35.06 | 33.95 | 34.97 | 349,546 | +0.85(+2.50%) |
Oct 13, 2005 | 34.27 | 35.65 | 33.49 | 34.12 | 564,917 | +0.21(+0.62%) |
Oct 12, 2005 | 34.45 | 34.45 | 33.54 | 33.91 | 409,025 | -0.54(-1.57%) |
Oct 11, 2005 | 34.77 | 35.06 | 34.16 | 34.45 | 481,508 | -0.14(-0.42%) |
Oct 10, 2005 | 34.70 | 35.00 | 34.12 | 34.59 | 529,368 | -0.11(-0.31%) |
Oct 07, 2005 | 34.99 | 36.10 | 34.70 | 34.70 | 1,844,143 | +2.23(+6.86%) |
Oct 06, 2005 | 31.69 | 32.51 | 31.35 | 32.47 | 535,454 | +0.97(+3.07%) |
Oct 05, 2005 | 32.17 | 32.42 | 31.11 | 31.51 | 153,402 | -0.80(-2.46%) |
Oct 04, 2005 | 32.80 | 33.15 | 32.11 | 32.30 | 100,423 | -0.14(-0.45%) |
Oct 03, 2005 | 32.75 | 33.26 | 32.38 | 32.45 | 120,480 | -0.17(-0.53%) |
Sep 30, 2005 | 32.17 | 33.12 | 32.10 | 32.62 | 164,329 | +0.37(+1.14%) |
Sep 29, 2005 | 31.09 | 32.31 | 30.80 | 32.25 | 126,013 | +1.16(+3.74%) |
Sep 28, 2005 | 31.99 | 31.92 | 30.72 | 31.09 | 149,667 | -0.90(-2.82%) |
Sep 27, 2005 | 32.12 | 32.15 | 31.63 | 31.99 | 99,732 | -0.12(-0.38%) |
Sep 26, 2005 | 31.95 | 32.41 | 31.73 | 32.11 | 108,446 | +0.29(+0.91%) |
Sep 23, 2005 | 31.82 | 32.45 | 30.62 | 31.82 | 153,540 | +0.90(+2.90%) |
Sep 22, 2005 | 30.29 | 31.09 | 30.25 | 30.93 | 96,827 | +0.75(+2.49%) |
Sep 21, 2005 | 30.27 | 30.54 | 29.55 | 30.18 | 175,948 | -0.27(-0.90%) |
Sep 20, 2005 | 31.45 | 32.32 | 30.22 | 30.45 | 180,790 | -1.03(-3.28%) |
Sep 19, 2005 | 32.32 | 32.51 | 31.38 | 31.48 | 87,836 | -0.89(-2.75%) |
Sep 16, 2005 | 32.75 | 32.75 | 32.28 | 32.37 | 183,003 | -0.16(-0.49%) |
Sep 15, 2005 | 32.52 | 32.92 | 32.42 | 32.53 | 61,831 | +0.02(+0.07%) |
Sep 14, 2005 | 33.29 | 33.29 | 32.42 | 32.51 | 88,112 | -0.67(-2.03%) |
Sep 13, 2005 | 33.94 | 33.94 | 33.10 | 33.18 | 93,092 | -0.84(-2.46%) |
Sep 12, 2005 | 33.36 | 34.09 | 33.22 | 34.02 | 104,850 | +0.59(+1.75%) |
Sep 09, 2005 | 33.44 | 33.45 | 33.26 | 33.44 | 35,687 | +0.00(+0.00%) |
Sep 08, 2005 | 33.80 | 33.80 | 33.19 | 33.44 | 60,171 | -0.51(-1.49%) |
Sep 07, 2005 | 33.80 | 34.25 | 33.57 | 33.94 | 102,913 | +0.09(+0.28%) |
Sep 06, 2005 | 32.58 | 33.98 | 32.58 | 33.85 | 183,833 | +1.42(+4.37%) |
Sep 02, 2005 | 33.11 | 33.22 | 32.32 | 32.43 | 202,368 | -0.61(-1.84%) |