Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 38.26 | 38.57 | 37.63 | 37.77 | 1,560,612 | +0.05(+0.13%) |
Nov 29, 2005 | 37.49 | 37.77 | 37.41 | 37.72 | 1,120,915 | +0.27(+0.72%) |
Nov 28, 2005 | 37.41 | 37.52 | 37.12 | 37.45 | 777,402 | -0.04(-0.11%) |
Nov 25, 2005 | 37.12 | 37.76 | 37.12 | 37.49 | 475,535 | +0.48(+1.30%) |
Nov 23, 2005 | 37.06 | 38.83 | 36.74 | 37.01 | 1,926,932 | +0.77(+2.12%) |
Nov 22, 2005 | 35.57 | 36.34 | 35.40 | 36.24 | 1,261,862 | +0.85(+2.39%) |
Nov 21, 2005 | 34.60 | 35.40 | 34.60 | 35.40 | 1,400,684 | +0.47(+1.33%) |
Nov 18, 2005 | 34.77 | 35.05 | 34.67 | 34.93 | 701,900 | +0.18(+0.51%) |
Nov 17, 2005 | 34.70 | 34.85 | 34.41 | 34.75 | 742,130 | +0.05(+0.14%) |
Nov 16, 2005 | 35.23 | 35.25 | 34.50 | 34.70 | 1,225,456 | -0.23(-0.65%) |
Nov 15, 2005 | 35.13 | 35.34 | 34.85 | 34.93 | 630,789 | -0.33(-0.94%) |
Nov 14, 2005 | 36.23 | 36.23 | 35.06 | 35.26 | 597,358 | -1.07(-2.95%) |
Nov 11, 2005 | 35.26 | 36.37 | 34.94 | 36.33 | 777,544 | +0.83(+2.35%) |
Nov 10, 2005 | 35.87 | 36.11 | 35.24 | 35.50 | 1,453,238 | -0.36(-1.00%) |
Nov 09, 2005 | 36.18 | 36.34 | 35.83 | 35.86 | 1,125,023 | -0.49(-1.36%) |
Nov 08, 2005 | 36.69 | 36.76 | 36.29 | 36.36 | 1,120,915 | -0.33(-0.90%) |
Nov 07, 2005 | 36.76 | 37.13 | 36.54 | 36.69 | 1,172,902 | -0.07(-0.19%) |
Nov 04, 2005 | 36.48 | 36.93 | 36.26 | 36.76 | 1,084,085 | +0.19(+0.52%) |
Nov 03, 2005 | 36.07 | 36.69 | 36.07 | 36.57 | 1,439,497 | +0.49(+1.37%) |
Nov 02, 2005 | 35.80 | 36.28 | 35.53 | 36.07 | 1,188,485 | +0.18(+0.51%) |
Nov 01, 2005 | 36.55 | 36.84 | 35.47 | 35.89 | 1,216,957 | -0.78(-2.12%) |
Oct 31, 2005 | 36.67 | 37.11 | 36.52 | 36.67 | 1,686,543 | -0.10(-0.27%) |
Oct 28, 2005 | 35.30 | 37.28 | 35.20 | 36.77 | 3,334,982 | +2.67(+7.83%) |
Oct 27, 2005 | 35.59 | 35.60 | 32.93 | 34.10 | 5,729,942 | -1.50(-4.22%) |
Oct 26, 2005 | 35.93 | 36.33 | 35.53 | 35.60 | 920,190 | -0.39(-1.08%) |
Oct 25, 2005 | 35.88 | 36.09 | 35.71 | 35.99 | 871,177 | +0.13(+0.37%) |
Oct 24, 2005 | 35.83 | 36.42 | 35.73 | 35.85 | 1,787,685 | -0.56(-1.53%) |
Oct 21, 2005 | 37.20 | 37.20 | 36.17 | 36.41 | 1,555,088 | -0.77(-2.07%) |
Oct 20, 2005 | 37.37 | 37.57 | 37.05 | 37.18 | 646,938 | -0.15(-0.40%) |
Oct 19, 2005 | 37.78 | 37.79 | 37.03 | 37.33 | 1,390,484 | -0.64(-1.67%) |
Oct 18, 2005 | 38.20 | 38.25 | 37.83 | 37.97 | 579,935 | -0.38(-0.99%) |
Oct 17, 2005 | 38.35 | 38.86 | 38.31 | 38.35 | 681,785 | +0.08(+0.22%) |
Oct 14, 2005 | 38.66 | 38.68 | 37.90 | 38.26 | 942,572 | -0.23(-0.59%) |
Oct 13, 2005 | 39.19 | 39.21 | 38.30 | 38.49 | 982,093 | -0.71(-1.80%) |
Oct 12, 2005 | 38.23 | 39.32 | 38.16 | 39.19 | 2,031,898 | +0.68(+1.78%) |
Oct 11, 2005 | 37.34 | 38.71 | 37.34 | 38.51 | 1,603,817 | +1.17(+3.14%) |
Oct 10, 2005 | 37.66 | 37.84 | 37.33 | 37.34 | 654,445 | -0.23(-0.62%) |
Oct 07, 2005 | 37.20 | 37.69 | 37.19 | 37.57 | 1,294,017 | +0.29(+0.78%) |
Oct 06, 2005 | 37.32 | 37.49 | 36.96 | 37.28 | 1,197,834 | +0.14(+0.38%) |
Oct 05, 2005 | 37.05 | 37.28 | 36.93 | 37.14 | 1,161,003 | +0.18(+0.48%) |
Oct 04, 2005 | 36.84 | 37.08 | 36.45 | 36.96 | 948,096 | +0.49(+1.34%) |
Oct 03, 2005 | 37.15 | 37.27 | 36.36 | 36.48 | 1,533,556 | -0.67(-1.81%) |
Sep 30, 2005 | 36.45 | 37.16 | 36.41 | 37.15 | 667,903 | +0.47(+1.29%) |
Sep 29, 2005 | 37.03 | 37.03 | 36.07 | 36.67 | 1,155,621 | -0.73(-1.96%) |
Sep 28, 2005 | 37.17 | 37.41 | 36.94 | 37.41 | 1,112,699 | +0.24(+0.65%) |
Sep 27, 2005 | 37.37 | 37.37 | 36.29 | 37.17 | 3,247,014 | -0.73(-1.92%) |
Sep 26, 2005 | 38.47 | 38.51 | 37.87 | 37.89 | 995,692 | -0.57(-1.49%) |
Sep 23, 2005 | 38.47 | 38.92 | 37.98 | 38.47 | 1,722,524 | +0.24(+0.63%) |
Sep 22, 2005 | 37.73 | 38.36 | 37.73 | 38.23 | 1,447,571 | +0.50(+1.33%) |
Sep 21, 2005 | 38.62 | 38.62 | 37.69 | 37.73 | 1,834,998 | -0.85(-2.21%) |
Sep 20, 2005 | 38.66 | 38.90 | 38.51 | 38.58 | 906,733 | -0.13(-0.35%) |
Sep 19, 2005 | 39.31 | 39.53 | 38.56 | 38.71 | 504,149 | -0.63(-1.60%) |
Sep 16, 2005 | 39.22 | 39.55 | 39.11 | 39.34 | 831,372 | +0.22(+0.56%) |
Sep 15, 2005 | 39.03 | 39.46 | 39.03 | 39.12 | 486,018 | +0.19(+0.49%) |
Sep 14, 2005 | 39.55 | 39.66 | 38.77 | 38.93 | 1,285,943 | -0.73(-1.85%) |
Sep 13, 2005 | 40.10 | 40.24 | 39.65 | 39.67 | 676,827 | -0.61(-1.51%) |
Sep 12, 2005 | 40.31 | 40.55 | 40.24 | 40.27 | 721,306 | +0.06(+0.16%) |
Sep 09, 2005 | 40.56 | 40.69 | 40.05 | 40.21 | 817,774 | -0.25(-0.63%) |
Sep 08, 2005 | 39.53 | 40.63 | 39.35 | 40.46 | 1,544,605 | +1.21(+3.09%) |
Sep 07, 2005 | 40.54 | 40.54 | 38.44 | 39.25 | 4,733,825 | -1.28(-3.15%) |
Sep 06, 2005 | 41.11 | 41.13 | 40.42 | 40.53 | 630,222 | -0.26(-0.64%) |
Sep 02, 2005 | 41.02 | 41.02 | 40.31 | 40.79 | 823,298 | +0.02(+0.05%) |