Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 39.51 | 39.59 | 38.73 | 38.73 | 2,143,092 | -0.74(-1.87%) |
Nov 29, 2005 | 39.63 | 39.67 | 39.41 | 39.47 | 1,517,614 | -0.09(-0.24%) |
Nov 28, 2005 | 39.71 | 39.79 | 39.51 | 39.57 | 1,672,904 | -0.06(-0.15%) |
Nov 25, 2005 | 39.80 | 39.80 | 39.43 | 39.63 | 353,310 | +0.04(+0.10%) |
Nov 23, 2005 | 39.53 | 39.82 | 39.31 | 39.59 | 1,640,893 | +0.14(+0.36%) |
Nov 22, 2005 | 39.46 | 39.68 | 38.90 | 39.45 | 3,183,372 | -0.84(-2.08%) |
Nov 21, 2005 | 40.16 | 40.37 | 39.84 | 40.29 | 725,828 | +0.26(+0.65%) |
Nov 18, 2005 | 40.33 | 40.33 | 39.51 | 40.02 | 1,293,091 | +0.16(+0.40%) |
Nov 17, 2005 | 39.59 | 39.87 | 39.32 | 39.86 | 944,098 | +0.46(+1.18%) |
Nov 16, 2005 | 39.67 | 39.71 | 39.12 | 39.40 | 749,055 | -0.12(-0.31%) |
Nov 15, 2005 | 39.93 | 39.94 | 39.39 | 39.52 | 1,377,957 | -0.50(-1.26%) |
Nov 14, 2005 | 39.92 | 40.06 | 39.63 | 40.02 | 1,372,150 | -0.09(-0.23%) |
Nov 11, 2005 | 40.37 | 40.40 | 39.92 | 40.12 | 764,837 | -0.24(-0.60%) |
Nov 10, 2005 | 39.26 | 40.47 | 39.24 | 40.36 | 1,435,279 | +1.03(+2.63%) |
Nov 09, 2005 | 39.06 | 39.56 | 38.79 | 39.32 | 934,569 | +0.33(+0.84%) |
Nov 08, 2005 | 39.02 | 39.12 | 38.79 | 39.00 | 846,576 | -0.27(-0.68%) |
Nov 07, 2005 | 38.94 | 39.30 | 39.02 | 39.26 | 1,617,964 | +0.32(+0.83%) |
Nov 04, 2005 | 38.92 | 38.96 | 38.60 | 38.94 | 851,638 | +0.22(+0.57%) |
Nov 03, 2005 | 39.01 | 39.08 | 38.45 | 38.72 | 1,525,058 | -0.09(-0.24%) |
Nov 02, 2005 | 38.54 | 38.96 | 38.53 | 38.81 | 1,165,643 | +0.28(+0.71%) |
Nov 01, 2005 | 39.02 | 39.06 | 38.48 | 38.54 | 1,564,216 | -0.27(-0.69%) |
Oct 31, 2005 | 39.07 | 39.16 | 38.63 | 38.81 | 1,877,476 | +0.03(+0.07%) |
Oct 28, 2005 | 37.81 | 38.79 | 37.79 | 38.78 | 1,852,016 | +1.30(+3.48%) |
Oct 27, 2005 | 37.75 | 37.91 | 37.48 | 37.48 | 1,372,299 | -0.18(-0.48%) |
Oct 26, 2005 | 37.55 | 37.91 | 37.45 | 37.66 | 2,057,332 | +0.11(+0.30%) |
Oct 25, 2005 | 37.21 | 37.61 | 36.93 | 37.55 | 1,794,843 | +0.40(+1.07%) |
Oct 24, 2005 | 37.34 | 37.95 | 37.11 | 37.15 | 2,086,068 | +0.19(+0.51%) |
Oct 21, 2005 | 37.01 | 37.11 | 36.44 | 36.96 | 1,596,822 | +0.20(+0.55%) |
Oct 20, 2005 | 37.40 | 37.78 | 36.65 | 36.76 | 2,450,992 | -0.44(-1.17%) |
Oct 19, 2005 | 37.99 | 37.99 | 36.00 | 37.20 | 4,522,767 | -0.79(-2.09%) |
Oct 18, 2005 | 38.52 | 38.65 | 37.98 | 37.99 | 1,589,824 | -0.37(-0.96%) |
Oct 17, 2005 | 38.62 | 38.89 | 38.12 | 38.36 | 2,251,929 | +0.44(+1.17%) |
Oct 14, 2005 | 37.95 | 38.07 | 37.73 | 37.91 | 2,065,670 | +0.17(+0.46%) |
Oct 13, 2005 | 37.70 | 37.99 | 37.57 | 37.74 | 1,433,194 | +0.05(+0.12%) |
Oct 12, 2005 | 37.77 | 38.30 | 37.57 | 37.69 | 1,450,763 | -0.07(-0.20%) |
Oct 11, 2005 | 38.37 | 38.49 | 37.63 | 37.77 | 1,997,777 | -0.58(-1.52%) |
Oct 10, 2005 | 38.85 | 38.85 | 38.32 | 38.35 | 1,577,616 | -0.50(-1.28%) |
Oct 07, 2005 | 39.13 | 39.32 | 38.64 | 38.85 | 710,641 | -0.21(-0.53%) |
Oct 06, 2005 | 38.91 | 39.49 | 38.64 | 39.06 | 1,180,383 | +0.29(+0.74%) |
Oct 05, 2005 | 39.09 | 39.37 | 38.72 | 38.77 | 743,397 | -0.34(-0.86%) |
Oct 04, 2005 | 40.00 | 40.29 | 39.10 | 39.10 | 880,374 | -0.83(-2.09%) |
Oct 03, 2005 | 39.56 | 40.00 | 39.43 | 39.94 | 947,373 | +0.38(+0.95%) |
Sep 30, 2005 | 39.81 | 40.11 | 39.49 | 39.56 | 1,360,537 | -0.24(-0.61%) |
Sep 29, 2005 | 39.19 | 39.86 | 39.03 | 39.80 | 998,739 | +0.51(+1.30%) |
Sep 28, 2005 | 39.61 | 39.83 | 39.29 | 39.29 | 1,516,423 | -0.32(-0.80%) |
Sep 27, 2005 | 39.70 | 39.79 | 39.39 | 39.61 | 828,412 | -0.09(-0.24%) |
Sep 26, 2005 | 40.02 | 40.18 | 39.57 | 39.70 | 1,000,675 | -0.20(-0.50%) |
Sep 23, 2005 | 39.90 | 40.03 | 39.45 | 39.90 | 507,261 | +0.15(+0.39%) |
Sep 22, 2005 | 39.77 | 39.83 | 39.25 | 39.75 | 996,506 | -0.01(-0.03%) |
Sep 21, 2005 | 40.22 | 40.22 | 39.75 | 39.76 | 1,464,014 | -0.54(-1.33%) |
Sep 20, 2005 | 40.77 | 41.10 | 40.27 | 40.30 | 1,085,095 | -0.47(-1.15%) |
Sep 19, 2005 | 41.00 | 41.00 | 40.55 | 40.77 | 1,013,777 | -0.30(-0.74%) |
Sep 16, 2005 | 40.50 | 41.10 | 40.33 | 41.07 | 1,479,499 | +0.80(+1.98%) |
Sep 15, 2005 | 40.82 | 40.82 | 40.20 | 40.27 | 1,795,290 | -0.63(-1.54%) |
Sep 14, 2005 | 40.78 | 40.97 | 40.65 | 40.90 | 1,075,863 | +0.23(+0.56%) |
Sep 13, 2005 | 41.31 | 41.31 | 40.65 | 40.67 | 1,237,109 | -0.85(-2.05%) |
Sep 12, 2005 | 41.17 | 41.61 | 41.10 | 41.53 | 1,548,583 | +0.24(+0.57%) |
Sep 09, 2005 | 40.98 | 41.29 | 40.88 | 41.29 | 1,550,816 | +0.32(+0.79%) |
Sep 08, 2005 | 41.37 | 41.37 | 40.77 | 40.97 | 1,139,587 | -0.52(-1.26%) |
Sep 07, 2005 | 41.27 | 41.51 | 41.01 | 41.49 | 963,155 | +0.13(+0.31%) |
Sep 06, 2005 | 41.14 | 41.43 | 41.11 | 41.37 | 1,106,385 | +0.40(+0.97%) |
Sep 02, 2005 | 41.14 | 41.24 | 40.86 | 40.97 | 989,360 | -0.05(-0.11%) |