Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 38.40 | 38.75 | 38.40 | 38.40 | 6,533 | -0.75(-1.92%) |
Nov 29, 2005 | 39.15 | 39.15 | 39.15 | 39.15 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 39.15 | 39.50 | 39.05 | 39.15 | 12,274 | -0.20(-0.51%) |
Nov 25, 2005 | 39.35 | 39.50 | 38.95 | 39.35 | 44,665 | -1.55(-3.79%) |
Nov 23, 2005 | 40.90 | 41.35 | 40.50 | 40.90 | 115,856 | +0.45(+1.11%) |
Nov 22, 2005 | 40.45 | 40.45 | 39.70 | 40.45 | 19,318 | +0.90(+2.28%) |
Nov 21, 2005 | 39.55 | 40.20 | 39.55 | 39.55 | 3,312 | -0.40(-1.00%) |
Nov 18, 2005 | 39.95 | 40.00 | 39.50 | 39.95 | 11,412 | +0.95(+2.44%) |
Nov 17, 2005 | 39.00 | 39.65 | 39.00 | 39.00 | 22,446 | +0.10(+0.26%) |
Nov 16, 2005 | 38.90 | 39.20 | 38.65 | 38.90 | 9,701 | +0.25(+0.65%) |
Nov 15, 2005 | 38.65 | 39.00 | 38.50 | 38.65 | 36,048 | -0.25(-0.64%) |
Nov 14, 2005 | 38.90 | 39.00 | 38.65 | 38.90 | 28,250 | -0.50(-1.27%) |
Nov 11, 2005 | 39.40 | 39.40 | 39.00 | 39.40 | 7,154 | +1.00(+2.60%) |
Nov 10, 2005 | 38.40 | 38.45 | 38.00 | 38.40 | 6,416 | +0.50(+1.32%) |
Nov 09, 2005 | 37.90 | 38.25 | 37.80 | 37.90 | 12,938 | -0.30(-0.79%) |
Nov 08, 2005 | 38.25 | 38.60 | 38.15 | 38.20 | 3,032 | -0.05(-0.13%) |
Nov 07, 2005 | 38.25 | 38.40 | 37.75 | 38.25 | 7,395 | +0.25(+0.66%) |
Nov 04, 2005 | 38.00 | 38.60 | 37.95 | 38.00 | 49,379 | -1.60(-4.04%) |
Nov 03, 2005 | 39.60 | 39.85 | 38.90 | 39.60 | 30,213 | +0.30(+0.76%) |
Nov 02, 2005 | 39.30 | 39.30 | 39.05 | 39.30 | 8,336 | -0.15(-0.38%) |
Nov 01, 2005 | 39.45 | 39.50 | 38.75 | 39.45 | 23,473 | -0.10(-0.25%) |
Oct 31, 2005 | 37.15 | 39.75 | 39.10 | 39.55 | 14,771 | +2.40(+6.46%) |
Oct 28, 2005 | 37.15 | 37.80 | 37.15 | 37.15 | 8,206 | -0.35(-0.93%) |
Oct 27, 2005 | 37.50 | 37.95 | 37.50 | 37.50 | 10,027 | -0.30(-0.79%) |
Oct 26, 2005 | 37.80 | 38.30 | 37.75 | 37.80 | 4,235 | -0.80(-2.07%) |
Oct 25, 2005 | 38.60 | 38.65 | 38.10 | 38.60 | 3,136 | -0.30(-0.77%) |
Oct 24, 2005 | 38.90 | 38.90 | 38.30 | 38.90 | 6,499 | -0.30(-0.77%) |
Oct 21, 2005 | 39.20 | 39.50 | 38.80 | 39.20 | 8,974 | -0.10(-0.25%) |
Oct 20, 2005 | 39.30 | 39.50 | 39.00 | 39.30 | 4,980 | -0.65(-1.63%) |
Oct 19, 2005 | 39.95 | 39.95 | 39.05 | 39.95 | 9,251 | +0.65(+1.65%) |
Oct 18, 2005 | 39.30 | 39.85 | 39.30 | 39.30 | 38,262 | -0.35(-0.88%) |
Oct 17, 2005 | 39.65 | 39.65 | 38.95 | 39.65 | 6,785 | -0.25(-0.63%) |
Oct 14, 2005 | 39.90 | 40.00 | 39.45 | 39.90 | 23,609 | -1.00(-2.44%) |
Oct 13, 2005 | 41.00 | 41.10 | 40.50 | 40.90 | 11,422 | -0.10(-0.24%) |
Oct 12, 2005 | 41.00 | 41.25 | 40.45 | 41.00 | 7,585 | -0.35(-0.85%) |
Oct 11, 2005 | 41.35 | 42.05 | 41.35 | 41.35 | 22,217 | +0.20(+0.49%) |
Oct 10, 2005 | 41.25 | 41.15 | 40.75 | 41.15 | 6,984 | -0.10(-0.24%) |
Oct 07, 2005 | 41.25 | 41.25 | 41.00 | 41.25 | 17,833 | -2.75(-6.25%) |
Oct 06, 2005 | 44.00 | 44.00 | 44.00 | 44.00 | 0 | +1.85(+4.39%) |
Oct 05, 2005 | 42.15 | 42.15 | 42.15 | 42.15 | 0 | +0.25(+0.60%) |
Oct 04, 2005 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 42.60 | 41.90 | 41.90 | 5,792 | -0.80(-1.87%) | |
Sep 30, 2005 | 43.35 | 42.70 | 42.70 | 4,227 | -0.10(-0.23%) | |
Sep 29, 2005 | 43.00 | 42.35 | 42.80 | 8,989 | +0.65(+1.54%) | |
Sep 28, 2005 | 42.15 | 42.60 | 41.95 | 42.15 | 11,006 | +0.65(+1.57%) |
Sep 27, 2005 | 41.50 | 41.95 | 41.40 | 41.50 | 3,329 | -1.45(-3.38%) |
Sep 26, 2005 | 42.95 | 43.00 | 42.55 | 42.95 | 7,018 | -0.55(-1.26%) |
Sep 23, 2005 | 43.50 | 43.60 | 43.30 | 43.50 | 10,130 | -0.25(-0.57%) |
Sep 22, 2005 | 43.75 | 44.15 | 43.50 | 43.75 | 7,393 | +3.05(+7.49%) |
Sep 21, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 40.70 | 41.10 | 40.50 | 40.70 | 8,956 | +0.21(+0.52%) |
Sep 19, 2005 | 40.49 | 40.70 | 40.25 | 40.49 | 24,131 | +0.09(+0.22%) |
Sep 16, 2005 | 40.40 | 40.70 | 40.40 | 40.40 | 28,762 | -0.70(-1.70%) |
Sep 15, 2005 | 41.10 | 41.20 | 40.90 | 41.10 | 10,674 | +1.15(+2.88%) |
Sep 14, 2005 | 39.95 | 40.05 | 39.45 | 39.95 | 3,637 | -0.10(-0.25%) |
Sep 13, 2005 | 40.05 | 40.30 | 39.70 | 40.05 | 168,200 | +0.90(+2.30%) |
Sep 12, 2005 | 39.15 | 39.55 | 39.05 | 39.15 | 99,997 | -0.05(-0.13%) |
Sep 09, 2005 | 39.20 | 39.25 | 38.65 | 39.20 | 31,350 | +0.80(+2.08%) |
Sep 08, 2005 | 38.40 | 38.55 | 38.10 | 38.40 | 15,364 | -0.25(-0.65%) |
Sep 07, 2005 | 38.65 | 38.70 | 38.35 | 38.65 | 20,271 | +0.35(+0.91%) |
Sep 06, 2005 | 38.30 | 38.55 | 38.20 | 38.30 | 79,056 | -0.20(-0.52%) |
Sep 02, 2005 | 38.50 | 38.50 | 38.10 | 38.50 | 13,069 | +0.15(+0.39%) |