Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 37.43 | 37.84 | 37.15 | 37.69 | 377,212 | +0.16(+0.44%) |
Nov 29, 2005 | 37.27 | 37.80 | 37.11 | 37.53 | 182,435 | +0.29(+0.78%) |
Nov 28, 2005 | 37.87 | 37.88 | 36.90 | 37.24 | 162,314 | -0.79(-2.08%) |
Nov 25, 2005 | 38.47 | 38.54 | 37.94 | 38.03 | 37,694 | -0.35(-0.91%) |
Nov 23, 2005 | 38.51 | 38.63 | 38.00 | 38.38 | 121,936 | +0.24(+0.63%) |
Nov 22, 2005 | 39.29 | 39.29 | 38.14 | 38.14 | 186,325 | -1.07(-2.74%) |
Nov 21, 2005 | 38.21 | 39.46 | 37.94 | 39.21 | 144,204 | +0.89(+2.33%) |
Nov 18, 2005 | 39.14 | 39.14 | 38.03 | 38.32 | 90,010 | -0.43(-1.12%) |
Nov 17, 2005 | 37.97 | 39.10 | 37.85 | 38.75 | 164,728 | +0.87(+2.30%) |
Nov 16, 2005 | 37.46 | 37.91 | 37.04 | 37.88 | 112,815 | +0.54(+1.46%) |
Nov 15, 2005 | 38.28 | 38.42 | 37.20 | 37.33 | 138,570 | -1.06(-2.76%) |
Nov 14, 2005 | 37.98 | 38.54 | 37.62 | 38.39 | 203,764 | +0.51(+1.34%) |
Nov 11, 2005 | 37.94 | 38.44 | 37.68 | 37.88 | 163,119 | +0.06(+0.16%) |
Nov 10, 2005 | 36.98 | 37.83 | 36.70 | 37.83 | 301,689 | +0.99(+2.69%) |
Nov 09, 2005 | 36.34 | 36.89 | 36.31 | 36.83 | 243,739 | +0.57(+1.56%) |
Nov 08, 2005 | 36.83 | 36.83 | 35.78 | 36.27 | 474,601 | -0.56(-1.52%) |
Nov 07, 2005 | 36.71 | 36.84 | 36.16 | 36.83 | 338,042 | +0.30(+0.82%) |
Nov 04, 2005 | 38.18 | 38.18 | 26.11 | 36.53 | 641,476 | -2.20(-5.68%) |
Nov 03, 2005 | 38.66 | 39.52 | 38.25 | 38.73 | 230,861 | +0.25(+0.66%) |
Nov 02, 2005 | 38.21 | 38.67 | 38.20 | 38.47 | 288,811 | +0.34(+0.90%) |
Nov 01, 2005 | 38.15 | 38.62 | 37.05 | 38.13 | 317,652 | +0.16(+0.43%) |
Oct 31, 2005 | 37.83 | 38.98 | 37.74 | 37.97 | 223,752 | +0.32(+0.85%) |
Oct 28, 2005 | 35.41 | 37.65 | 35.41 | 37.65 | 374,932 | +2.78(+7.98%) |
Oct 27, 2005 | 37.46 | 37.72 | 34.51 | 34.87 | 596,940 | -2.68(-7.13%) |
Oct 26, 2005 | 38.47 | 39.13 | 37.33 | 37.54 | 195,581 | -0.85(-2.21%) |
Oct 25, 2005 | 39.32 | 39.32 | 37.33 | 38.39 | 183,374 | -0.86(-2.18%) |
Oct 24, 2005 | 38.32 | 39.25 | 37.91 | 39.25 | 150,777 | +1.03(+2.69%) |
Oct 21, 2005 | 37.65 | 38.99 | 37.57 | 38.22 | 191,289 | +0.68(+1.81%) |
Oct 20, 2005 | 38.99 | 38.99 | 37.42 | 37.54 | 239,446 | -1.45(-3.71%) |
Oct 19, 2005 | 37.27 | 38.99 | 36.70 | 38.99 | 314,433 | +1.67(+4.47%) |
Oct 18, 2005 | 37.27 | 38.66 | 37.27 | 37.32 | 304,104 | +0.52(+1.42%) |
Oct 17, 2005 | 35.97 | 36.96 | 35.87 | 36.80 | 214,630 | +0.91(+2.53%) |
Oct 14, 2005 | 35.05 | 36.19 | 34.89 | 35.89 | 173,984 | +1.06(+3.04%) |
Oct 13, 2005 | 35.59 | 35.59 | 33.83 | 34.83 | 320,738 | -0.76(-2.14%) |
Oct 12, 2005 | 36.04 | 36.23 | 35.02 | 35.59 | 178,813 | -0.45(-1.26%) |
Oct 11, 2005 | 37.38 | 37.46 | 36.01 | 36.04 | 225,630 | -1.30(-3.49%) |
Oct 10, 2005 | 37.53 | 37.64 | 37.20 | 37.35 | 127,973 | -0.10(-0.28%) |
Oct 07, 2005 | 37.19 | 37.84 | 37.08 | 37.45 | 54,328 | +0.41(+1.11%) |
Oct 06, 2005 | 36.98 | 37.57 | 36.62 | 37.04 | 87,193 | +0.14(+0.38%) |
Oct 05, 2005 | 38.39 | 38.40 | 36.90 | 36.90 | 164,058 | -1.53(-3.98%) |
Oct 04, 2005 | 38.32 | 38.99 | 38.29 | 38.43 | 137,497 | +0.10(+0.25%) |
Oct 03, 2005 | 38.17 | 38.69 | 37.91 | 38.33 | 107,583 | +0.16(+0.43%) |
Sep 30, 2005 | 38.42 | 38.43 | 37.91 | 38.17 | 217,983 | -0.32(-0.83%) |
Sep 29, 2005 | 37.27 | 38.76 | 37.10 | 38.49 | 188,203 | +1.27(+3.43%) |
Sep 28, 2005 | 36.31 | 37.42 | 36.30 | 37.21 | 162,984 | +0.91(+2.50%) |
Sep 27, 2005 | 36.12 | 36.91 | 35.69 | 36.30 | 159,899 | +0.26(+0.72%) |
Sep 26, 2005 | 36.08 | 36.60 | 35.93 | 36.04 | 133,070 | +0.15(+0.42%) |
Sep 23, 2005 | 35.89 | 36.08 | 35.07 | 35.89 | 167,277 | +0.55(+1.56%) |
Sep 22, 2005 | 34.40 | 35.80 | 33.94 | 35.34 | 173,716 | +0.77(+2.22%) |
Sep 21, 2005 | 35.11 | 35.13 | 34.48 | 34.57 | 107,583 | -0.72(-2.05%) |
Sep 20, 2005 | 36.16 | 36.33 | 35.25 | 35.30 | 117,912 | -0.75(-2.07%) |
Sep 19, 2005 | 36.28 | 36.33 | 35.78 | 36.04 | 92,559 | -0.24(-0.66%) |
Sep 16, 2005 | 36.53 | 36.53 | 35.95 | 36.28 | 262,251 | -0.30(-0.82%) |
Sep 15, 2005 | 36.04 | 36.90 | 35.73 | 36.58 | 96,449 | +0.65(+1.81%) |
Sep 14, 2005 | 37.22 | 37.35 | 35.75 | 35.93 | 145,143 | -1.18(-3.17%) |
Sep 13, 2005 | 37.05 | 37.39 | 36.83 | 37.11 | 105,839 | -0.01(-0.04%) |
Sep 12, 2005 | 36.47 | 37.24 | 36.17 | 37.12 | 88,669 | +0.58(+1.59%) |
Sep 09, 2005 | 36.02 | 36.54 | 35.89 | 36.54 | 70,425 | +0.63(+1.76%) |
Sep 08, 2005 | 36.25 | 36.25 | 35.71 | 35.91 | 88,937 | -0.43(-1.19%) |
Sep 07, 2005 | 36.53 | 36.55 | 35.98 | 36.34 | 79,144 | -0.23(-0.63%) |
Sep 06, 2005 | 36.40 | 36.71 | 36.30 | 36.57 | 108,924 | +0.17(+0.47%) |
Sep 02, 2005 | 36.38 | 36.40 | 35.79 | 36.40 | 90,278 | +0.01(+0.04%) |