Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 41.42 | 41.70 | 41.29 | 41.57 | 1,556,123 | +0.21(+0.50%) |
Nov 29, 2005 | 41.40 | 41.53 | 41.08 | 41.37 | 1,524,088 | +0.00(+0.00%) |
Nov 28, 2005 | 41.62 | 41.73 | 41.26 | 41.37 | 1,214,194 | -0.52(-1.23%) |
Nov 25, 2005 | 41.96 | 42.04 | 41.75 | 41.88 | 525,042 | -0.04(-0.09%) |
Nov 23, 2005 | 41.88 | 42.09 | 41.71 | 41.92 | 1,643,132 | +0.04(+0.09%) |
Nov 22, 2005 | 42.25 | 42.30 | 41.72 | 41.88 | 1,093,521 | -0.35(-0.82%) |
Nov 21, 2005 | 42.29 | 42.51 | 42.16 | 42.23 | 1,054,699 | -0.13(-0.30%) |
Nov 18, 2005 | 42.71 | 42.71 | 42.17 | 42.35 | 1,914,069 | +0.07(+0.17%) |
Nov 17, 2005 | 41.98 | 42.31 | 41.92 | 42.28 | 954,252 | +0.36(+0.86%) |
Nov 16, 2005 | 41.70 | 41.97 | 41.62 | 41.92 | 1,068,952 | +0.33(+0.80%) |
Nov 15, 2005 | 41.26 | 42.26 | 41.17 | 41.59 | 2,300,521 | -0.13(-0.30%) |
Nov 14, 2005 | 41.38 | 41.77 | 41.38 | 41.71 | 1,410,202 | +0.23(+0.55%) |
Nov 11, 2005 | 41.29 | 41.54 | 40.98 | 41.48 | 743,583 | +0.08(+0.20%) |
Nov 10, 2005 | 41.51 | 41.59 | 40.79 | 41.40 | 930,226 | +0.00(+0.00%) |
Nov 09, 2005 | 40.89 | 41.84 | 40.61 | 41.40 | 1,305,954 | +0.26(+0.63%) |
Nov 08, 2005 | 41.22 | 41.36 | 40.84 | 41.14 | 850,818 | -0.38(-0.91%) |
Nov 07, 2005 | 41.06 | 42.06 | 40.69 | 41.52 | 2,020,489 | +0.46(+1.11%) |
Nov 04, 2005 | 41.18 | 41.76 | 40.42 | 41.06 | 2,386,580 | -0.12(-0.29%) |
Nov 03, 2005 | 39.93 | 41.21 | 39.88 | 41.18 | 2,569,965 | +1.31(+3.29%) |
Nov 02, 2005 | 38.71 | 40.16 | 38.42 | 39.87 | 2,353,731 | +1.06(+2.73%) |
Nov 01, 2005 | 39.13 | 39.41 | 38.64 | 38.81 | 1,281,521 | -0.35(-0.88%) |
Oct 31, 2005 | 38.71 | 39.41 | 38.49 | 39.16 | 1,577,705 | +0.48(+1.24%) |
Oct 28, 2005 | 38.57 | 38.82 | 38.42 | 38.68 | 1,757,425 | +0.21(+0.54%) |
Oct 27, 2005 | 39.19 | 39.21 | 38.47 | 38.47 | 1,842,127 | -0.71(-1.81%) |
Oct 26, 2005 | 39.16 | 39.64 | 38.91 | 39.18 | 1,383,597 | -0.16(-0.41%) |
Oct 25, 2005 | 38.64 | 39.63 | 38.64 | 39.34 | 2,093,382 | +0.70(+1.81%) |
Oct 24, 2005 | 38.15 | 38.97 | 38.02 | 38.64 | 1,078,725 | +0.49(+1.27%) |
Oct 21, 2005 | 38.46 | 38.79 | 37.98 | 38.15 | 939,456 | -0.13(-0.35%) |
Oct 20, 2005 | 38.55 | 38.90 | 38.07 | 38.29 | 941,356 | -0.45(-1.16%) |
Oct 19, 2005 | 38.31 | 38.78 | 37.76 | 38.74 | 906,064 | +0.13(+0.32%) |
Oct 18, 2005 | 38.60 | 38.88 | 38.44 | 38.61 | 1,195,462 | -0.17(-0.44%) |
Oct 17, 2005 | 38.79 | 38.86 | 38.60 | 38.78 | 1,172,522 | -0.09(-0.23%) |
Oct 14, 2005 | 38.12 | 38.87 | 37.93 | 38.87 | 1,120,940 | +0.75(+1.97%) |
Oct 13, 2005 | 37.28 | 38.17 | 37.28 | 38.12 | 1,903,753 | +0.61(+1.63%) |
Oct 12, 2005 | 37.33 | 37.57 | 37.09 | 37.51 | 1,313,555 | +0.13(+0.35%) |
Oct 11, 2005 | 37.29 | 37.53 | 37.25 | 37.37 | 906,471 | +0.01(+0.02%) |
Oct 10, 2005 | 37.94 | 38.10 | 37.23 | 37.37 | 996,195 | -0.76(-1.99%) |
Oct 07, 2005 | 38.23 | 38.30 | 37.95 | 38.12 | 783,898 | -0.04(-0.10%) |
Oct 06, 2005 | 38.31 | 38.58 | 37.82 | 38.16 | 1,021,036 | -0.14(-0.37%) |
Oct 05, 2005 | 39.16 | 39.16 | 38.30 | 38.30 | 903,213 | -0.92(-2.35%) |
Oct 04, 2005 | 39.52 | 39.68 | 39.18 | 39.22 | 690,780 | -0.27(-0.67%) |
Oct 03, 2005 | 38.84 | 39.58 | 38.73 | 39.49 | 886,110 | +0.52(+1.32%) |
Sep 30, 2005 | 38.82 | 39.27 | 38.69 | 38.97 | 715,892 | +0.24(+0.61%) |
Sep 29, 2005 | 38.69 | 38.89 | 38.07 | 38.74 | 968,097 | +0.04(+0.11%) |
Sep 28, 2005 | 38.68 | 38.90 | 38.22 | 38.69 | 922,217 | +0.01(+0.04%) |
Sep 27, 2005 | 38.73 | 39.14 | 38.64 | 38.68 | 639,606 | -0.11(-0.28%) |
Sep 26, 2005 | 39.04 | 39.44 | 38.66 | 38.79 | 700,554 | -0.24(-0.62%) |
Sep 23, 2005 | 39.03 | 39.19 | 37.98 | 39.03 | 782,541 | +0.57(+1.49%) |
Sep 22, 2005 | 38.57 | 38.74 | 38.32 | 38.46 | 1,080,897 | +0.01(+0.04%) |
Sep 21, 2005 | 38.82 | 38.82 | 38.15 | 38.44 | 1,375,860 | -0.51(-1.31%) |
Sep 20, 2005 | 39.18 | 39.57 | 38.76 | 38.95 | 1,039,904 | -0.25(-0.64%) |
Sep 19, 2005 | 40.33 | 40.34 | 39.05 | 39.20 | 1,108,860 | -1.30(-3.22%) |
Sep 16, 2005 | 39.67 | 40.52 | 39.49 | 40.50 | 2,062,840 | +0.91(+2.29%) |
Sep 15, 2005 | 39.67 | 39.91 | 39.45 | 39.60 | 630,376 | -0.07(-0.19%) |
Sep 14, 2005 | 40.00 | 40.02 | 39.52 | 39.67 | 918,688 | -0.41(-1.01%) |
Sep 13, 2005 | 39.97 | 40.44 | 39.59 | 40.08 | 1,011,127 | +0.07(+0.17%) |
Sep 12, 2005 | 39.47 | 40.05 | 39.45 | 40.01 | 1,132,207 | +0.74(+1.90%) |
Sep 09, 2005 | 38.91 | 39.38 | 38.88 | 39.27 | 648,429 | +0.39(+1.00%) |
Sep 08, 2005 | 39.12 | 39.24 | 38.83 | 38.88 | 718,607 | -0.34(-0.86%) |
Sep 07, 2005 | 38.68 | 39.30 | 38.45 | 39.21 | 847,832 | +0.35(+0.91%) |
Sep 06, 2005 | 38.68 | 39.06 | 38.51 | 38.86 | 799,915 | +0.43(+1.13%) |
Sep 02, 2005 | 38.42 | 38.53 | 38.16 | 38.43 | 1,135,193 | -0.03(-0.08%) |