Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 40.65 | 40.93 | 40.50 | 40.80 | 209,725 | +0.11(+0.27%) |
Nov 29, 2005 | 40.69 | 41.23 | 40.35 | 40.69 | 251,081 | +0.00(+0.00%) |
Nov 28, 2005 | 41.48 | 41.50 | 40.50 | 40.69 | 263,178 | -0.64(-1.55%) |
Nov 25, 2005 | 41.18 | 41.42 | 41.16 | 41.33 | 52,799 | +0.38(+0.93%) |
Nov 23, 2005 | 41.11 | 41.21 | 40.68 | 40.95 | 180,465 | +0.46(+1.13%) |
Nov 22, 2005 | 39.92 | 40.51 | 39.92 | 40.49 | 264,649 | +0.72(+1.81%) |
Nov 21, 2005 | 39.58 | 39.82 | 39.43 | 39.77 | 128,156 | +0.22(+0.56%) |
Nov 18, 2005 | 39.81 | 39.83 | 39.17 | 39.55 | 239,312 | +0.09(+0.23%) |
Nov 17, 2005 | 39.45 | 39.72 | 39.35 | 39.46 | 307,313 | +0.34(+0.86%) |
Nov 16, 2005 | 38.55 | 39.27 | 38.55 | 39.12 | 360,112 | +0.50(+1.28%) |
Nov 15, 2005 | 38.64 | 39.15 | 38.41 | 38.63 | 284,592 | -0.01(-0.02%) |
Nov 14, 2005 | 39.03 | 39.03 | 38.58 | 38.63 | 210,869 | -0.81(-2.05%) |
Nov 11, 2005 | 39.21 | 39.55 | 39.04 | 39.44 | 261,706 | +0.76(+1.98%) |
Nov 10, 2005 | 39.59 | 39.60 | 38.32 | 38.67 | 477,153 | -0.69(-1.76%) |
Nov 09, 2005 | 39.73 | 40.01 | 39.27 | 39.37 | 415,854 | -0.08(-0.20%) |
Nov 08, 2005 | 39.09 | 39.75 | 38.91 | 39.45 | 248,629 | +0.45(+1.16%) |
Nov 07, 2005 | 39.42 | 39.57 | 38.76 | 38.99 | 445,931 | -1.13(-2.81%) |
Nov 04, 2005 | 41.03 | 41.03 | 39.87 | 40.12 | 490,067 | -0.94(-2.28%) |
Nov 03, 2005 | 41.11 | 41.42 | 40.89 | 41.05 | 277,563 | -0.12(-0.28%) |
Nov 02, 2005 | 40.96 | 41.44 | 40.82 | 41.17 | 250,591 | +0.34(+0.82%) |
Nov 01, 2005 | 40.62 | 41.28 | 40.33 | 40.83 | 359,131 | +0.64(+1.60%) |
Oct 31, 2005 | 39.67 | 40.51 | 39.64 | 40.19 | 372,536 | +0.77(+1.96%) |
Oct 28, 2005 | 38.83 | 39.60 | 38.43 | 39.42 | 234,408 | +0.67(+1.72%) |
Oct 27, 2005 | 39.58 | 39.61 | 38.54 | 38.75 | 256,149 | -0.18(-0.46%) |
Oct 26, 2005 | 39.01 | 39.76 | 38.91 | 38.93 | 385,449 | -0.23(-0.59%) |
Oct 25, 2005 | 38.90 | 39.30 | 38.54 | 39.16 | 342,458 | +0.29(+0.74%) |
Oct 24, 2005 | 38.17 | 39.05 | 38.14 | 38.88 | 206,782 | +0.18(+0.47%) |
Oct 21, 2005 | 38.30 | 38.69 | 38.08 | 38.69 | 215,773 | +0.95(+2.51%) |
Oct 20, 2005 | 38.63 | 38.67 | 37.29 | 37.75 | 637,348 | -1.16(-2.99%) |
Oct 19, 2005 | 38.53 | 38.99 | 37.67 | 38.91 | 598,934 | +0.61(+1.58%) |
Oct 18, 2005 | 39.42 | 39.46 | 38.23 | 38.30 | 592,069 | -0.91(-2.32%) |
Oct 17, 2005 | 39.00 | 39.45 | 38.99 | 39.21 | 214,465 | +0.46(+1.18%) |
Oct 14, 2005 | 38.45 | 38.90 | 37.58 | 38.75 | 355,862 | +0.09(+0.24%) |
Oct 13, 2005 | 39.45 | 39.45 | 38.12 | 38.66 | 409,315 | -0.67(-1.70%) |
Oct 12, 2005 | 40.01 | 40.01 | 39.03 | 39.33 | 509,846 | -1.46(-3.58%) |
Oct 11, 2005 | 39.97 | 40.88 | 39.97 | 40.79 | 203,513 | +0.97(+2.43%) |
Oct 10, 2005 | 40.50 | 40.50 | 39.72 | 39.83 | 110,992 | -0.49(-1.21%) |
Oct 07, 2005 | 39.48 | 40.52 | 39.46 | 40.31 | 390,844 | +0.22(+0.55%) |
Oct 06, 2005 | 40.53 | 40.56 | 39.59 | 40.09 | 571,636 | -1.21(-2.92%) |
Oct 05, 2005 | 42.63 | 42.76 | 41.09 | 41.30 | 306,496 | -1.16(-2.72%) |
Oct 04, 2005 | 43.31 | 43.34 | 42.46 | 42.46 | 136,983 | -1.23(-2.81%) |
Oct 03, 2005 | 43.98 | 44.04 | 43.53 | 43.69 | 113,281 | -0.48(-1.08%) |
Sep 30, 2005 | 44.31 | 44.46 | 43.98 | 44.16 | 130,281 | -0.28(-0.62%) |
Sep 29, 2005 | 44.47 | 44.79 | 44.24 | 44.44 | 220,350 | +0.92(+2.12%) |
Sep 28, 2005 | 42.88 | 43.58 | 42.71 | 43.51 | 178,993 | +0.31(+0.72%) |
Sep 27, 2005 | 43.83 | 43.83 | 43.02 | 43.20 | 158,070 | -0.78(-1.78%) |
Sep 26, 2005 | 43.50 | 44.11 | 43.13 | 43.98 | 170,003 | +0.48(+1.11%) |
Sep 23, 2005 | 43.42 | 43.68 | 43.25 | 43.50 | 103,473 | -0.46(-1.04%) |
Sep 22, 2005 | 44.81 | 44.82 | 43.47 | 43.96 | 165,916 | -0.53(-1.18%) |
Sep 21, 2005 | 44.17 | 44.65 | 44.17 | 44.49 | 255,331 | +0.58(+1.31%) |
Sep 20, 2005 | 44.29 | 44.29 | 43.71 | 43.91 | 220,023 | +0.17(+0.39%) |
Sep 19, 2005 | 42.79 | 44.04 | 42.79 | 43.74 | 347,035 | +0.95(+2.22%) |
Sep 16, 2005 | 42.82 | 42.89 | 42.55 | 42.79 | 138,618 | -0.21(-0.48%) |
Sep 15, 2005 | 43.19 | 43.25 | 42.78 | 43.00 | 111,809 | +0.34(+0.79%) |
Sep 14, 2005 | 42.25 | 42.95 | 42.25 | 42.66 | 142,377 | +0.53(+1.26%) |
Sep 13, 2005 | 42.16 | 42.65 | 42.12 | 42.13 | 164,772 | -0.89(-2.06%) |
Sep 12, 2005 | 43.56 | 43.56 | 42.90 | 43.02 | 133,387 | -0.14(-0.33%) |
Sep 09, 2005 | 43.07 | 43.34 | 42.72 | 43.16 | 489,249 | -0.15(-0.34%) |
Sep 08, 2005 | 43.37 | 43.47 | 43.19 | 43.31 | 218,225 | -0.46(-1.06%) |
Sep 07, 2005 | 43.80 | 44.06 | 43.70 | 43.77 | 147,445 | -0.31(-0.69%) |
Sep 06, 2005 | 44.72 | 44.72 | 43.99 | 44.08 | 227,052 | -0.97(-2.15%) |
Sep 02, 2005 | 45.73 | 45.73 | 45.03 | 45.04 | 163,464 | -0.30(-0.66%) |