Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 37.73 | 38.17 | 37.62 | 38.17 | 291,821 | +0.41(+1.08%) |
Nov 29, 2005 | 37.66 | 37.99 | 37.51 | 37.76 | 195,057 | +0.15(+0.41%) |
Nov 28, 2005 | 37.83 | 38.07 | 37.59 | 37.61 | 309,361 | -0.30(-0.78%) |
Nov 25, 2005 | 37.80 | 37.98 | 37.72 | 37.90 | 51,913 | +0.03(+0.09%) |
Nov 23, 2005 | 38.01 | 38.22 | 37.77 | 37.87 | 253,092 | -0.14(-0.36%) |
Nov 22, 2005 | 37.39 | 38.01 | 37.29 | 38.01 | 375,400 | +0.43(+1.15%) |
Nov 21, 2005 | 37.08 | 37.58 | 37.05 | 37.57 | 301,709 | +0.28(+0.75%) |
Nov 18, 2005 | 36.95 | 37.29 | 36.78 | 37.29 | 295,706 | +0.34(+0.92%) |
Nov 17, 2005 | 37.05 | 37.21 | 36.70 | 36.95 | 309,478 | -0.04(-0.11%) |
Nov 16, 2005 | 37.00 | 37.31 | 36.89 | 37.00 | 281,933 | +0.05(+0.14%) |
Nov 15, 2005 | 37.25 | 37.23 | 36.74 | 36.94 | 182,108 | -0.29(-0.78%) |
Nov 14, 2005 | 37.10 | 37.28 | 36.77 | 37.23 | 242,262 | +0.11(+0.30%) |
Nov 11, 2005 | 36.54 | 37.12 | 36.38 | 37.12 | 258,389 | +0.59(+1.63%) |
Nov 10, 2005 | 36.53 | 36.53 | 35.76 | 36.53 | 370,692 | +0.00(+0.00%) |
Nov 09, 2005 | 36.54 | 36.63 | 36.38 | 36.53 | 526,667 | +0.00(+0.00%) |
Nov 08, 2005 | 36.77 | 36.77 | 36.34 | 36.53 | 456,625 | -0.25(-0.67%) |
Nov 07, 2005 | 36.77 | 37.04 | 36.57 | 36.77 | 389,173 | +0.01(+0.02%) |
Nov 04, 2005 | 36.57 | 36.94 | 36.44 | 36.77 | 470,398 | +0.25(+0.70%) |
Nov 03, 2005 | 36.36 | 36.70 | 36.26 | 36.51 | 587,291 | +0.24(+0.66%) |
Nov 02, 2005 | 35.21 | 36.31 | 35.21 | 36.27 | 500,181 | +1.02(+2.89%) |
Nov 01, 2005 | 36.57 | 36.94 | 34.83 | 35.25 | 1,387,299 | -1.75(-4.73%) |
Oct 31, 2005 | 36.38 | 37.23 | 36.10 | 37.00 | 380,933 | +0.63(+1.73%) |
Oct 28, 2005 | 35.39 | 36.52 | 35.39 | 36.38 | 436,731 | +0.83(+2.34%) |
Oct 27, 2005 | 35.93 | 36.15 | 35.36 | 35.54 | 289,702 | -0.44(-1.23%) |
Oct 26, 2005 | 36.64 | 36.83 | 35.88 | 35.98 | 449,562 | -0.65(-1.79%) |
Oct 25, 2005 | 36.66 | 37.37 | 36.14 | 36.64 | 359,508 | -0.31(-0.85%) |
Oct 24, 2005 | 36.46 | 37.10 | 36.25 | 36.95 | 265,099 | +0.51(+1.40%) |
Oct 21, 2005 | 35.93 | 36.49 | 35.80 | 36.44 | 288,996 | +0.55(+1.54%) |
Oct 20, 2005 | 36.66 | 36.78 | 35.82 | 35.89 | 386,701 | -0.94(-2.56%) |
Oct 19, 2005 | 36.12 | 36.85 | 35.93 | 36.83 | 356,801 | +0.72(+2.00%) |
Oct 18, 2005 | 36.73 | 36.73 | 35.70 | 36.11 | 418,838 | -0.63(-1.71%) |
Oct 17, 2005 | 37.29 | 37.79 | 36.54 | 36.74 | 479,227 | -0.21(-0.57%) |
Oct 14, 2005 | 36.66 | 36.95 | 36.06 | 36.95 | 362,804 | +0.95(+2.64%) |
Oct 13, 2005 | 35.42 | 36.28 | 35.42 | 36.00 | 405,771 | +0.58(+1.63%) |
Oct 12, 2005 | 36.12 | 36.49 | 35.10 | 35.42 | 559,863 | -0.91(-2.50%) |
Oct 11, 2005 | 36.32 | 36.78 | 36.06 | 36.33 | 438,261 | +0.41(+1.14%) |
Oct 10, 2005 | 36.49 | 36.57 | 35.71 | 35.92 | 439,321 | -0.50(-1.38%) |
Oct 07, 2005 | 36.45 | 36.59 | 36.08 | 36.43 | 395,177 | +0.19(+0.52%) |
Oct 06, 2005 | 36.66 | 37.09 | 35.99 | 36.24 | 694,061 | +0.54(+1.52%) |
Oct 05, 2005 | 36.42 | 36.61 | 35.70 | 35.70 | 293,233 | -0.69(-1.89%) |
Oct 04, 2005 | 36.66 | 37.20 | 36.38 | 36.38 | 263,804 | -0.31(-0.86%) |
Oct 03, 2005 | 36.53 | 37.20 | 36.52 | 36.70 | 430,139 | +0.03(+0.09%) |
Sep 30, 2005 | 36.79 | 36.95 | 36.29 | 36.66 | 326,430 | -0.06(-0.16%) |
Sep 29, 2005 | 36.79 | 36.89 | 36.43 | 36.72 | 492,647 | -0.07(-0.18%) |
Sep 28, 2005 | 36.86 | 37.25 | 36.63 | 36.79 | 712,660 | -0.06(-0.16%) |
Sep 27, 2005 | 36.61 | 37.04 | 36.43 | 36.85 | 754,803 | +0.50(+1.38%) |
Sep 26, 2005 | 35.59 | 36.52 | 35.53 | 36.35 | 761,866 | +1.33(+3.81%) |
Sep 23, 2005 | 35.02 | 35.25 | 34.40 | 35.02 | 337,613 | +0.42(+1.20%) |
Sep 22, 2005 | 34.06 | 34.72 | 34.03 | 34.60 | 767,517 | +0.49(+1.44%) |
Sep 21, 2005 | 34.74 | 34.97 | 34.06 | 34.11 | 332,787 | -0.64(-1.83%) |
Sep 20, 2005 | 35.04 | 35.16 | 34.64 | 34.74 | 276,635 | -0.12(-0.34%) |
Sep 19, 2005 | 35.27 | 35.47 | 34.63 | 34.86 | 313,952 | -0.57(-1.61%) |
Sep 16, 2005 | 35.25 | 35.49 | 35.08 | 35.43 | 340,438 | +0.29(+0.82%) |
Sep 15, 2005 | 35.00 | 35.14 | 34.66 | 35.14 | 321,132 | +0.35(+1.00%) |
Sep 14, 2005 | 35.08 | 35.24 | 34.75 | 34.80 | 251,091 | -0.19(-0.53%) |
Sep 13, 2005 | 34.98 | 35.25 | 34.77 | 34.98 | 312,304 | +0.01(+0.02%) |
Sep 12, 2005 | 35.08 | 35.37 | 34.85 | 34.97 | 456,154 | -0.25(-0.72%) |
Sep 09, 2005 | 35.00 | 35.23 | 34.66 | 35.23 | 306,182 | +0.40(+1.15%) |
Sep 08, 2005 | 35.03 | 35.08 | 34.83 | 34.83 | 300,650 | -0.20(-0.58%) |
Sep 07, 2005 | 34.88 | 35.09 | 34.32 | 35.03 | 830,260 | +0.29(+0.83%) |
Sep 06, 2005 | 34.72 | 34.89 | 34.52 | 34.74 | 1,186,120 | +0.08(+0.24%) |
Sep 02, 2005 | 34.83 | 34.96 | 34.52 | 34.66 | 255,093 | -0.16(-0.46%) |