Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 39.13 | 39.43 | 38.54 | 39.26 | 525,459 | +0.13(+0.33%) |
Nov 29, 2005 | 39.26 | 39.72 | 38.73 | 39.14 | 485,267 | +0.76(+1.97%) |
Nov 28, 2005 | 38.38 | 38.60 | 38.30 | 38.38 | 333,368 | +0.15(+0.38%) |
Nov 25, 2005 | 38.17 | 38.38 | 37.99 | 38.23 | 104,916 | +0.16(+0.41%) |
Nov 23, 2005 | 37.79 | 38.10 | 37.57 | 38.08 | 194,610 | +0.37(+0.97%) |
Nov 22, 2005 | 37.14 | 37.81 | 36.97 | 37.71 | 269,739 | +0.58(+1.55%) |
Nov 21, 2005 | 36.42 | 37.25 | 36.09 | 37.14 | 591,169 | +0.59(+1.62%) |
Nov 18, 2005 | 36.25 | 36.58 | 35.54 | 36.54 | 495,233 | +0.90(+2.54%) |
Nov 17, 2005 | 34.65 | 35.94 | 34.65 | 35.64 | 651,075 | +1.28(+3.72%) |
Nov 16, 2005 | 32.68 | 34.76 | 31.98 | 34.36 | 638,152 | +1.55(+4.73%) |
Nov 15, 2005 | 32.05 | 32.99 | 29.74 | 32.81 | 2,842,718 | -4.57(-12.22%) |
Nov 14, 2005 | 38.17 | 38.29 | 36.52 | 37.37 | 337,529 | -0.70(-1.85%) |
Nov 11, 2005 | 38.60 | 38.79 | 37.20 | 38.08 | 466,430 | -0.60(-1.56%) |
Nov 10, 2005 | 38.90 | 39.26 | 37.99 | 38.68 | 288,904 | -0.24(-0.61%) |
Nov 09, 2005 | 39.81 | 39.92 | 38.58 | 38.92 | 267,439 | -0.71(-1.80%) |
Nov 08, 2005 | 41.27 | 41.36 | 39.48 | 39.63 | 164,712 | -1.60(-3.88%) |
Nov 07, 2005 | 39.99 | 41.57 | 40.18 | 41.23 | 172,378 | +1.23(+3.08%) |
Nov 04, 2005 | 39.81 | 40.59 | 38.24 | 39.99 | 180,921 | +0.15(+0.37%) |
Nov 03, 2005 | 40.72 | 40.72 | 39.31 | 39.85 | 273,681 | -0.87(-2.13%) |
Nov 02, 2005 | 40.31 | 40.80 | 40.00 | 40.72 | 299,856 | +0.57(+1.41%) |
Nov 01, 2005 | 39.35 | 40.21 | 39.26 | 40.15 | 290,656 | +0.65(+1.64%) |
Oct 31, 2005 | 39.06 | 39.76 | 39.06 | 39.50 | 159,017 | +0.42(+1.07%) |
Oct 28, 2005 | 37.89 | 39.27 | 37.67 | 39.08 | 194,829 | +1.21(+3.18%) |
Oct 27, 2005 | 39.23 | 39.23 | 37.84 | 37.88 | 157,156 | -1.23(-3.15%) |
Oct 26, 2005 | 39.26 | 39.98 | 38.93 | 39.11 | 94,293 | -0.27(-0.70%) |
Oct 25, 2005 | 39.68 | 39.79 | 39.04 | 39.38 | 179,826 | -0.48(-1.21%) |
Oct 24, 2005 | 39.84 | 40.18 | 39.46 | 39.87 | 127,805 | +0.21(+0.53%) |
Oct 21, 2005 | 39.84 | 40.85 | 39.47 | 39.66 | 133,938 | -0.18(-0.46%) |
Oct 20, 2005 | 40.23 | 41.30 | 39.67 | 39.84 | 206,000 | -0.84(-2.06%) |
Oct 19, 2005 | 40.40 | 40.74 | 39.08 | 40.68 | 250,792 | +0.05(+0.13%) |
Oct 18, 2005 | 41.82 | 41.82 | 40.40 | 40.62 | 134,157 | -0.65(-1.57%) |
Oct 17, 2005 | 42.37 | 42.41 | 40.47 | 41.27 | 116,963 | -0.91(-2.16%) |
Oct 14, 2005 | 41.05 | 42.21 | 40.84 | 42.19 | 96,045 | +1.22(+2.99%) |
Oct 13, 2005 | 41.20 | 41.68 | 40.63 | 40.96 | 222,537 | -0.23(-0.55%) |
Oct 12, 2005 | 42.89 | 43.24 | 41.13 | 41.19 | 179,387 | -1.84(-4.27%) |
Oct 11, 2005 | 43.39 | 43.85 | 42.96 | 43.03 | 86,627 | -0.37(-0.84%) |
Oct 10, 2005 | 45.06 | 45.06 | 43.19 | 43.39 | 135,252 | -1.67(-3.71%) |
Oct 07, 2005 | 43.05 | 45.27 | 42.94 | 45.06 | 142,152 | +2.20(+5.13%) |
Oct 06, 2005 | 44.34 | 44.34 | 42.19 | 42.86 | 150,147 | -1.52(-3.42%) |
Oct 05, 2005 | 44.83 | 44.83 | 43.98 | 44.38 | 136,567 | -0.55(-1.22%) |
Oct 04, 2005 | 45.66 | 45.95 | 44.92 | 44.92 | 123,206 | -1.09(-2.36%) |
Oct 03, 2005 | 45.34 | 46.34 | 45.30 | 46.01 | 138,100 | +0.29(+0.64%) |
Sep 30, 2005 | 45.10 | 45.88 | 44.95 | 45.72 | 165,041 | +0.63(+1.40%) |
Sep 29, 2005 | 45.11 | 45.11 | 44.01 | 45.09 | 87,175 | +0.15(+0.33%) |
Sep 28, 2005 | 45.48 | 45.47 | 44.30 | 44.94 | 93,088 | -0.53(-1.16%) |
Sep 27, 2005 | 44.54 | 45.97 | 43.88 | 45.47 | 224,618 | +0.93(+2.09%) |
Sep 26, 2005 | 44.77 | 45.20 | 43.77 | 44.54 | 181,030 | +22.12(+98.70%) |
Sep 23, 2005 | 22.42 | 22.45 | 21.90 | 22.42 | 135,800 | +0.21(+0.96%) |
Sep 22, 2005 | 21.89 | 22.23 | 21.69 | 22.20 | 183,987 | +0.35(+1.59%) |
Sep 21, 2005 | 22.20 | 22.20 | 21.54 | 21.86 | 325,263 | -0.23(-1.02%) |
Sep 20, 2005 | 22.83 | 22.88 | 22.07 | 22.08 | 175,445 | -0.68(-2.99%) |
Sep 19, 2005 | 22.88 | 22.88 | 22.55 | 22.76 | 126,162 | -0.29(-1.28%) |
Sep 16, 2005 | 22.94 | 23.11 | 22.82 | 23.06 | 257,144 | +0.00(+0.00%) |
Sep 15, 2005 | 22.94 | 23.06 | 22.80 | 23.06 | 122,001 | +0.05(+0.21%) |
Sep 14, 2005 | 23.30 | 23.30 | 22.87 | 23.01 | 114,554 | -0.29(-1.26%) |
Sep 13, 2005 | 23.47 | 23.47 | 23.06 | 23.30 | 142,590 | -0.18(-0.75%) |
Sep 12, 2005 | 22.89 | 23.61 | 22.82 | 23.48 | 139,304 | +0.30(+1.31%) |
Sep 09, 2005 | 22.72 | 23.22 | 22.55 | 23.18 | 123,315 | +0.45(+1.99%) |
Sep 08, 2005 | 23.28 | 23.46 | 22.64 | 22.72 | 179,387 | -0.60(-2.55%) |
Sep 07, 2005 | 23.55 | 23.55 | 23.30 | 23.32 | 91,774 | -0.20(-0.86%) |
Sep 06, 2005 | 23.53 | 23.54 | 23.35 | 23.52 | 105,792 | +0.01(+0.05%) |
Sep 02, 2005 | 23.54 | 23.57 | 23.10 | 23.51 | 151,789 | +0.07(+0.29%) |