Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 42.22 | 42.41 | 41.50 | 41.57 | 861,503 | -0.46(-1.09%) |
Nov 29, 2005 | 41.22 | 42.20 | 41.22 | 42.03 | 847,578 | +0.19(+0.46%) |
Nov 28, 2005 | 41.96 | 42.01 | 41.66 | 41.84 | 974,774 | -0.08(-0.18%) |
Nov 25, 2005 | 41.81 | 41.97 | 41.60 | 41.91 | 203,615 | +0.21(+0.49%) |
Nov 23, 2005 | 41.56 | 41.96 | 41.46 | 41.71 | 859,295 | +0.07(+0.17%) |
Nov 22, 2005 | 41.16 | 41.68 | 41.05 | 41.64 | 1,147,312 | +0.22(+0.54%) |
Nov 21, 2005 | 41.25 | 41.41 | 40.98 | 41.41 | 960,509 | +0.14(+0.33%) |
Nov 18, 2005 | 41.57 | 41.57 | 41.07 | 41.28 | 907,864 | -0.13(-0.31%) |
Nov 17, 2005 | 40.61 | 41.57 | 40.66 | 41.41 | 1,485,936 | +0.80(+1.97%) |
Nov 16, 2005 | 41.10 | 41.16 | 40.47 | 40.61 | 1,069,364 | -0.54(-1.32%) |
Nov 15, 2005 | 40.70 | 41.43 | 40.69 | 41.15 | 978,510 | +0.40(+0.98%) |
Nov 14, 2005 | 40.73 | 40.80 | 40.37 | 40.75 | 726,665 | +0.02(+0.04%) |
Nov 11, 2005 | 40.34 | 40.75 | 40.25 | 40.73 | 840,785 | +0.39(+0.96%) |
Nov 10, 2005 | 39.63 | 40.54 | 39.46 | 40.34 | 848,087 | +0.78(+1.96%) |
Nov 09, 2005 | 39.24 | 40.27 | 39.19 | 39.57 | 829,746 | +0.33(+0.84%) |
Nov 08, 2005 | 38.81 | 39.40 | 38.46 | 39.24 | 924,167 | +0.05(+0.14%) |
Nov 07, 2005 | 38.94 | 39.47 | 38.84 | 39.18 | 796,461 | +0.39(+1.02%) |
Nov 04, 2005 | 38.51 | 38.79 | 37.96 | 38.79 | 664,171 | +0.24(+0.63%) |
Nov 03, 2005 | 38.89 | 39.22 | 38.50 | 38.55 | 696,097 | -0.34(-0.88%) |
Nov 02, 2005 | 38.33 | 38.89 | 38.19 | 38.89 | 635,131 | +0.47(+1.21%) |
Nov 01, 2005 | 38.68 | 38.93 | 38.00 | 38.42 | 1,285,717 | -0.56(-1.44%) |
Oct 31, 2005 | 38.86 | 39.28 | 38.76 | 38.98 | 1,547,072 | +0.42(+1.10%) |
Oct 28, 2005 | 37.98 | 38.75 | 37.98 | 38.56 | 2,500,618 | +1.17(+3.12%) |
Oct 27, 2005 | 38.10 | 38.33 | 37.33 | 37.39 | 1,721,648 | -0.80(-2.10%) |
Oct 26, 2005 | 38.19 | 38.48 | 37.90 | 38.19 | 809,707 | -0.14(-0.37%) |
Oct 25, 2005 | 38.22 | 38.41 | 37.85 | 38.33 | 709,173 | +0.03(+0.08%) |
Oct 24, 2005 | 37.80 | 38.30 | 37.75 | 38.30 | 488,236 | +0.81(+2.17%) |
Oct 21, 2005 | 36.99 | 37.57 | 36.89 | 37.49 | 616,621 | +0.50(+1.35%) |
Oct 20, 2005 | 37.92 | 37.93 | 36.92 | 36.99 | 835,520 | -0.99(-2.60%) |
Oct 19, 2005 | 37.07 | 37.98 | 36.78 | 37.98 | 1,230,015 | +0.77(+2.06%) |
Oct 18, 2005 | 37.16 | 37.58 | 37.04 | 37.22 | 680,304 | -0.22(-0.58%) |
Oct 17, 2005 | 37.22 | 37.43 | 37.05 | 37.43 | 632,584 | +0.22(+0.59%) |
Oct 14, 2005 | 36.92 | 37.29 | 36.89 | 37.22 | 872,541 | +0.66(+1.80%) |
Oct 13, 2005 | 36.39 | 36.95 | 36.13 | 36.56 | 1,065,628 | -0.02(-0.05%) |
Oct 12, 2005 | 37.07 | 37.10 | 36.32 | 36.57 | 1,364,004 | -0.70(-1.88%) |
Oct 11, 2005 | 37.35 | 37.57 | 37.12 | 37.27 | 1,120,311 | -0.11(-0.28%) |
Oct 10, 2005 | 37.60 | 37.67 | 37.30 | 37.38 | 1,185,352 | -0.31(-0.83%) |
Oct 07, 2005 | 37.88 | 38.13 | 37.31 | 37.69 | 1,048,137 | -0.12(-0.33%) |
Oct 06, 2005 | 37.92 | 38.18 | 37.58 | 37.82 | 1,031,834 | -0.11(-0.28%) |
Oct 05, 2005 | 38.48 | 38.49 | 37.92 | 37.92 | 648,207 | -0.61(-1.57%) |
Oct 04, 2005 | 39.54 | 39.69 | 38.53 | 38.53 | 880,523 | -0.94(-2.39%) |
Oct 03, 2005 | 39.39 | 39.68 | 38.83 | 39.47 | 937,413 | +0.02(+0.04%) |
Sep 30, 2005 | 38.87 | 39.80 | 38.83 | 39.45 | 1,138,651 | +0.56(+1.44%) |
Sep 29, 2005 | 38.30 | 39.01 | 37.98 | 38.89 | 1,173,635 | +0.55(+1.44%) |
Sep 28, 2005 | 38.42 | 38.57 | 37.99 | 38.34 | 900,562 | -0.08(-0.21%) |
Sep 27, 2005 | 38.57 | 38.63 | 38.15 | 38.42 | 894,109 | -0.12(-0.31%) |
Sep 26, 2005 | 38.43 | 38.69 | 38.18 | 38.54 | 744,666 | +0.16(+0.43%) |
Sep 23, 2005 | 38.38 | 38.63 | 37.98 | 38.38 | 663,661 | +0.06(+0.15%) |
Sep 22, 2005 | 38.43 | 38.50 | 37.60 | 38.32 | 1,076,836 | -0.07(-0.18%) |
Sep 21, 2005 | 38.81 | 38.83 | 38.38 | 38.39 | 1,237,997 | -0.48(-1.24%) |
Sep 20, 2005 | 39.22 | 39.38 | 38.79 | 38.87 | 951,508 | -0.37(-0.93%) |
Sep 19, 2005 | 39.65 | 39.88 | 39.22 | 39.24 | 1,381,326 | -0.69(-1.73%) |
Sep 16, 2005 | 39.50 | 40.24 | 39.35 | 39.92 | 3,747,616 | +0.13(+0.33%) |
Sep 15, 2005 | 40.00 | 40.13 | 39.68 | 39.79 | 1,036,759 | -0.21(-0.52%) |
Sep 14, 2005 | 40.11 | 40.32 | 39.74 | 40.00 | 1,396,610 | -0.02(-0.06%) |
Sep 13, 2005 | 40.38 | 40.39 | 39.87 | 40.02 | 1,369,608 | -0.71(-1.75%) |
Sep 12, 2005 | 41.20 | 41.21 | 40.65 | 40.74 | 1,348,890 | -0.70(-1.69%) |
Sep 09, 2005 | 40.75 | 41.48 | 40.74 | 41.44 | 1,240,884 | +0.71(+1.75%) |
Sep 08, 2005 | 40.57 | 40.96 | 40.49 | 40.73 | 964,245 | -0.02(-0.06%) |
Sep 07, 2005 | 41.25 | 41.25 | 40.60 | 40.75 | 1,261,262 | -0.45(-1.10%) |
Sep 06, 2005 | 40.31 | 41.34 | 40.23 | 41.20 | 1,109,102 | +1.18(+2.94%) |
Sep 02, 2005 | 40.22 | 40.47 | 39.89 | 40.02 | 1,043,042 | -0.18(-0.44%) |