Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 36.33 | 37.27 | 35.81 | 35.95 | 37,128 | -0.06(-0.16%) |
Nov 29, 2005 | 35.98 | 36.72 | 35.98 | 36.01 | 12,127 | +0.22(+0.60%) |
Nov 28, 2005 | 38.02 | 38.02 | 35.79 | 35.79 | 25,532 | -2.36(-6.18%) |
Nov 25, 2005 | 38.21 | 38.29 | 38.09 | 38.15 | 13,723 | -0.06(-0.15%) |
Nov 23, 2005 | 37.71 | 38.87 | 37.71 | 38.21 | 32,660 | +0.50(+1.32%) |
Nov 22, 2005 | 37.89 | 37.89 | 37.56 | 37.71 | 11,276 | -0.18(-0.47%) |
Nov 21, 2005 | 37.88 | 37.94 | 37.65 | 37.89 | 12,979 | -0.12(-0.32%) |
Nov 18, 2005 | 37.58 | 38.01 | 37.46 | 38.01 | 11,915 | +0.42(+1.13%) |
Nov 17, 2005 | 37.51 | 37.97 | 37.48 | 37.59 | 14,681 | +0.00(+0.00%) |
Nov 16, 2005 | 38.16 | 38.32 | 37.53 | 37.59 | 9,893 | -0.73(-1.91%) |
Nov 15, 2005 | 38.79 | 38.97 | 38.32 | 38.32 | 19,149 | -0.47(-1.21%) |
Nov 14, 2005 | 39.48 | 39.58 | 38.77 | 38.79 | 10,957 | -0.56(-1.43%) |
Nov 11, 2005 | 38.11 | 39.61 | 38.02 | 39.36 | 31,170 | +1.06(+2.77%) |
Nov 10, 2005 | 37.32 | 38.29 | 37.06 | 38.29 | 10,213 | +0.99(+2.65%) |
Nov 09, 2005 | 36.80 | 37.60 | 36.80 | 37.31 | 10,106 | +0.46(+1.25%) |
Nov 08, 2005 | 36.94 | 37.13 | 36.64 | 36.85 | 21,596 | -0.23(-0.63%) |
Nov 07, 2005 | 36.51 | 37.08 | 36.51 | 37.08 | 11,170 | +0.76(+2.10%) |
Nov 04, 2005 | 36.85 | 36.99 | 36.10 | 36.32 | 26,596 | -0.38(-1.02%) |
Nov 03, 2005 | 37.35 | 37.50 | 36.69 | 36.70 | 16,702 | -0.46(-1.24%) |
Nov 02, 2005 | 36.28 | 37.16 | 36.05 | 37.16 | 11,915 | +0.74(+2.04%) |
Nov 01, 2005 | 37.22 | 37.22 | 35.92 | 36.41 | 24,575 | -0.95(-2.54%) |
Oct 31, 2005 | 35.81 | 37.53 | 35.81 | 37.36 | 32,553 | +1.79(+5.02%) |
Oct 28, 2005 | 34.59 | 36.51 | 34.59 | 35.58 | 36,596 | +1.13(+3.27%) |
Oct 27, 2005 | 35.53 | 35.54 | 34.31 | 34.45 | 15,532 | -1.13(-3.17%) |
Oct 26, 2005 | 35.36 | 35.63 | 35.36 | 35.58 | 5,744 | -0.02(-0.05%) |
Oct 25, 2005 | 36.38 | 36.56 | 35.59 | 35.60 | 7,446 | -0.92(-2.52%) |
Oct 24, 2005 | 36.38 | 36.60 | 36.34 | 36.52 | 10,000 | +0.10(+0.28%) |
Oct 21, 2005 | 34.97 | 36.99 | 34.97 | 36.41 | 33,830 | +1.65(+4.76%) |
Oct 20, 2005 | 35.51 | 35.57 | 34.72 | 34.76 | 11,064 | -0.67(-1.88%) |
Oct 19, 2005 | 34.12 | 35.43 | 33.98 | 35.43 | 25,851 | +0.91(+2.64%) |
Oct 18, 2005 | 35.13 | 35.14 | 34.52 | 34.52 | 6,595 | -0.57(-1.63%) |
Oct 17, 2005 | 35.34 | 35.86 | 34.69 | 35.09 | 43,086 | -0.12(-0.35%) |
Oct 14, 2005 | 35.72 | 35.77 | 35.06 | 35.21 | 16,915 | -0.27(-0.77%) |
Oct 13, 2005 | 34.10 | 35.64 | 34.03 | 35.48 | 38,086 | +1.39(+4.08%) |
Oct 12, 2005 | 35.30 | 35.30 | 33.89 | 34.09 | 27,766 | -1.25(-3.54%) |
Oct 11, 2005 | 35.83 | 35.83 | 35.34 | 35.34 | 13,723 | -0.40(-1.13%) |
Oct 10, 2005 | 36.22 | 36.22 | 35.72 | 35.75 | 5,106 | -0.38(-1.04%) |
Oct 07, 2005 | 35.62 | 36.17 | 35.47 | 36.12 | 17,766 | +0.67(+1.88%) |
Oct 06, 2005 | 35.70 | 35.81 | 34.68 | 35.46 | 62,448 | -0.24(-0.68%) |
Oct 05, 2005 | 38.21 | 38.21 | 35.70 | 35.70 | 20,000 | -2.46(-6.45%) |
Oct 04, 2005 | 38.60 | 38.73 | 38.16 | 38.16 | 8,191 | -0.40(-1.05%) |
Oct 03, 2005 | 38.26 | 38.94 | 38.26 | 38.57 | 13,085 | +0.37(+0.96%) |
Sep 30, 2005 | 38.30 | 38.30 | 37.72 | 38.20 | 17,553 | -0.20(-0.51%) |
Sep 29, 2005 | 37.69 | 38.40 | 37.69 | 38.40 | 17,660 | +0.70(+1.87%) |
Sep 28, 2005 | 38.76 | 38.77 | 37.66 | 37.69 | 19,468 | -1.12(-2.88%) |
Sep 27, 2005 | 39.34 | 39.37 | 38.76 | 38.81 | 17,660 | -0.46(-1.17%) |
Sep 26, 2005 | 39.34 | 39.53 | 39.24 | 39.27 | 17,553 | -0.07(-0.17%) |
Sep 23, 2005 | 39.34 | 39.47 | 39.17 | 39.34 | 13,191 | -0.10(-0.26%) |
Sep 22, 2005 | 39.36 | 39.61 | 39.24 | 39.44 | 27,128 | +0.30(+0.77%) |
Sep 21, 2005 | 39.14 | 39.29 | 38.76 | 39.14 | 20,638 | +0.00(+0.00%) |
Sep 20, 2005 | 40.33 | 40.33 | 39.14 | 39.14 | 20,426 | -0.67(-1.68%) |
Sep 19, 2005 | 40.33 | 40.42 | 39.62 | 39.81 | 21,064 | -0.14(-0.35%) |
Sep 16, 2005 | 39.85 | 40.33 | 39.71 | 39.95 | 83,725 | +0.33(+0.83%) |
Sep 15, 2005 | 39.48 | 39.93 | 39.48 | 39.62 | 17,979 | +0.32(+0.81%) |
Sep 14, 2005 | 39.89 | 39.97 | 39.25 | 39.30 | 20,213 | -0.59(-1.48%) |
Sep 13, 2005 | 40.08 | 40.46 | 39.81 | 39.89 | 20,213 | -0.19(-0.47%) |
Sep 12, 2005 | 39.06 | 40.55 | 39.01 | 40.08 | 15,000 | +0.84(+2.13%) |
Sep 09, 2005 | 39.76 | 39.82 | 38.77 | 39.24 | 18,511 | -0.63(-1.58%) |
Sep 08, 2005 | 40.04 | 40.05 | 39.06 | 39.87 | 45,745 | -0.31(-0.77%) |
Sep 07, 2005 | 40.23 | 40.47 | 39.86 | 40.18 | 35,426 | -0.20(-0.49%) |
Sep 06, 2005 | 40.04 | 40.47 | 39.84 | 40.38 | 35,639 | +0.90(+2.29%) |
Sep 02, 2005 | 38.91 | 39.62 | 38.91 | 39.48 | 79,470 | +0.81(+2.09%) |