Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 39.77 | 39.81 | 39.36 | 39.36 | 323,247 | -0.29(-0.72%) |
Nov 29, 2005 | 39.27 | 39.83 | 39.27 | 39.65 | 104,739 | +0.49(+1.25%) |
Nov 28, 2005 | 39.58 | 39.58 | 39.16 | 39.16 | 35,472 | -0.26(-0.65%) |
Nov 25, 2005 | 39.23 | 39.47 | 39.23 | 39.41 | 23,605 | +0.19(+0.49%) |
Nov 23, 2005 | 39.07 | 39.46 | 39.07 | 39.22 | 69,009 | +0.01(+0.02%) |
Nov 22, 2005 | 39.15 | 39.32 | 38.88 | 39.21 | 55,594 | +0.08(+0.20%) |
Nov 21, 2005 | 38.75 | 39.13 | 38.70 | 39.13 | 49,660 | +0.39(+1.00%) |
Nov 18, 2005 | 38.76 | 38.89 | 38.45 | 38.75 | 64,494 | +0.11(+0.28%) |
Nov 17, 2005 | 38.14 | 38.64 | 38.14 | 38.64 | 105,642 | +0.62(+1.63%) |
Nov 16, 2005 | 38.01 | 38.20 | 37.90 | 38.02 | 33,924 | -0.08(-0.20%) |
Nov 15, 2005 | 38.17 | 38.49 | 38.00 | 38.10 | 40,373 | -0.06(-0.16%) |
Nov 14, 2005 | 38.38 | 38.56 | 38.04 | 38.16 | 41,018 | -0.19(-0.49%) |
Nov 11, 2005 | 37.84 | 38.38 | 37.82 | 38.34 | 42,566 | +0.53(+1.39%) |
Nov 10, 2005 | 37.53 | 37.90 | 37.24 | 37.82 | 37,664 | +0.33(+0.89%) |
Nov 09, 2005 | 37.52 | 37.89 | 37.45 | 37.48 | 33,021 | -0.11(-0.29%) |
Nov 08, 2005 | 37.60 | 37.69 | 37.49 | 37.59 | 34,053 | -0.12(-0.31%) |
Nov 07, 2005 | 37.60 | 37.79 | 37.49 | 37.71 | 32,505 | +0.05(+0.14%) |
Nov 04, 2005 | 37.79 | 37.79 | 37.31 | 37.65 | 39,857 | +0.01(+0.02%) |
Nov 03, 2005 | 38.02 | 38.03 | 37.55 | 37.65 | 62,817 | -0.18(-0.47%) |
Nov 02, 2005 | 37.27 | 37.82 | 37.27 | 37.82 | 74,813 | +0.58(+1.56%) |
Nov 01, 2005 | 37.06 | 37.36 | 37.06 | 37.24 | 39,857 | +0.15(+0.40%) |
Oct 31, 2005 | 37.10 | 37.32 | 37.07 | 37.10 | 75,587 | -0.01(-0.02%) |
Oct 28, 2005 | 36.76 | 37.10 | 36.32 | 37.10 | 35,472 | +0.69(+1.89%) |
Oct 27, 2005 | 36.98 | 37.06 | 36.41 | 36.41 | 39,083 | -0.54(-1.47%) |
Oct 26, 2005 | 36.71 | 37.51 | 36.71 | 36.96 | 76,619 | +0.24(+0.65%) |
Oct 25, 2005 | 36.94 | 37.13 | 36.51 | 36.72 | 47,339 | -0.05(-0.15%) |
Oct 24, 2005 | 35.97 | 36.77 | 35.97 | 36.77 | 51,466 | +0.93(+2.60%) |
Oct 21, 2005 | 35.69 | 36.01 | 35.51 | 35.84 | 84,874 | +0.46(+1.29%) |
Oct 20, 2005 | 35.90 | 36.13 | 35.32 | 35.38 | 59,206 | -0.46(-1.28%) |
Oct 19, 2005 | 35.24 | 35.84 | 35.02 | 35.84 | 123,571 | +0.37(+1.05%) |
Oct 18, 2005 | 36.13 | 36.13 | 35.47 | 35.47 | 77,522 | -0.54(-1.51%) |
Oct 17, 2005 | 35.70 | 36.06 | 35.70 | 36.01 | 68,751 | +0.31(+0.87%) |
Oct 14, 2005 | 35.52 | 35.78 | 35.28 | 35.70 | 104,610 | +0.22(+0.63%) |
Oct 13, 2005 | 35.48 | 35.57 | 35.08 | 35.48 | 327,245 | -0.11(-0.31%) |
Oct 12, 2005 | 35.93 | 36.13 | 35.43 | 35.58 | 219,152 | -0.34(-0.95%) |
Oct 11, 2005 | 35.89 | 36.29 | 35.88 | 35.93 | 70,944 | +0.02(+0.04%) |
Oct 10, 2005 | 36.02 | 36.27 | 35.82 | 35.91 | 57,787 | -0.16(-0.45%) |
Oct 07, 2005 | 35.66 | 36.19 | 35.66 | 36.07 | 52,498 | +0.50(+1.39%) |
Oct 06, 2005 | 35.79 | 36.09 | 35.25 | 35.58 | 94,291 | -0.22(-0.63%) |
Oct 05, 2005 | 36.93 | 36.93 | 35.80 | 35.80 | 219,281 | -1.14(-3.09%) |
Oct 04, 2005 | 37.33 | 37.45 | 36.93 | 36.94 | 46,307 | -0.44(-1.18%) |
Oct 03, 2005 | 37.49 | 37.55 | 37.21 | 37.38 | 69,525 | -0.05(-0.14%) |
Sep 30, 2005 | 37.20 | 37.58 | 37.12 | 37.44 | 53,659 | +0.31(+0.84%) |
Sep 29, 2005 | 36.96 | 37.21 | 36.70 | 37.13 | 67,590 | +0.22(+0.59%) |
Sep 28, 2005 | 36.87 | 37.04 | 36.72 | 36.91 | 70,686 | +0.15(+0.40%) |
Sep 27, 2005 | 36.86 | 37.00 | 36.56 | 36.76 | 53,530 | -0.09(-0.25%) |
Sep 26, 2005 | 37.08 | 37.08 | 36.72 | 36.86 | 106,287 | +0.09(+0.23%) |
Sep 23, 2005 | 36.77 | 36.87 | 36.29 | 36.77 | 87,712 | -0.01(-0.02%) |
Sep 22, 2005 | 36.68 | 36.87 | 36.50 | 36.78 | 83,843 | -0.02(-0.06%) |
Sep 21, 2005 | 37.21 | 37.21 | 36.66 | 36.80 | 140,340 | -0.29(-0.79%) |
Sep 20, 2005 | 37.82 | 38.06 | 37.06 | 37.10 | 76,103 | -0.64(-1.71%) |
Sep 19, 2005 | 38.09 | 38.14 | 37.71 | 37.74 | 34,569 | -0.22(-0.57%) |
Sep 16, 2005 | 37.96 | 38.08 | 37.79 | 37.96 | 51,079 | +0.40(+1.07%) |
Sep 15, 2005 | 37.83 | 37.83 | 37.51 | 37.55 | 53,014 | -0.16(-0.41%) |
Sep 14, 2005 | 37.68 | 37.89 | 37.57 | 37.71 | 54,433 | +0.18(+0.48%) |
Sep 13, 2005 | 38.03 | 38.03 | 37.53 | 37.53 | 228,310 | -0.54(-1.43%) |
Sep 12, 2005 | 38.07 | 38.07 | 37.85 | 38.07 | 331,115 | +0.07(+0.18%) |
Sep 09, 2005 | 37.69 | 38.00 | 37.58 | 38.00 | 114,542 | +0.51(+1.36%) |
Sep 08, 2005 | 37.64 | 37.69 | 37.45 | 37.49 | 59,980 | -0.09(-0.23%) |
Sep 07, 2005 | 37.34 | 37.62 | 37.30 | 37.58 | 178,263 | +0.29(+0.77%) |
Sep 06, 2005 | 37.10 | 37.31 | 37.10 | 37.29 | 38,180 | +0.16(+0.44%) |
Sep 02, 2005 | 37.42 | 37.42 | 37.04 | 37.13 | 60,366 | -0.10(-0.27%) |