Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 34.66 | 35.27 | 34.55 | 35.10 | 901,769 | +0.53(+1.54%) |
Nov 29, 2005 | 34.55 | 34.88 | 34.24 | 34.57 | 611,341 | +0.33(+0.97%) |
Nov 28, 2005 | 35.03 | 35.03 | 34.03 | 34.24 | 1,035,233 | -0.80(-2.29%) |
Nov 25, 2005 | 34.80 | 35.16 | 34.69 | 35.04 | 284,996 | +0.23(+0.67%) |
Nov 23, 2005 | 34.92 | 35.32 | 34.51 | 34.80 | 1,200,955 | -0.12(-0.34%) |
Nov 22, 2005 | 34.82 | 35.11 | 34.59 | 34.92 | 697,361 | +0.35(+1.02%) |
Nov 21, 2005 | 33.78 | 34.66 | 33.50 | 34.57 | 862,861 | +1.19(+3.57%) |
Nov 18, 2005 | 33.90 | 33.99 | 33.20 | 33.38 | 1,221,019 | -0.51(-1.49%) |
Nov 17, 2005 | 34.55 | 34.72 | 33.74 | 33.88 | 1,170,028 | -0.08(-0.24%) |
Nov 16, 2005 | 33.38 | 34.00 | 33.29 | 33.96 | 1,232,658 | +0.68(+2.03%) |
Nov 15, 2005 | 33.50 | 34.43 | 33.13 | 33.29 | 1,314,688 | -0.22(-0.65%) |
Nov 14, 2005 | 33.38 | 33.74 | 33.18 | 33.50 | 1,205,167 | +0.44(+1.34%) |
Nov 11, 2005 | 32.52 | 33.26 | 32.52 | 33.06 | 852,662 | +0.21(+0.63%) |
Nov 10, 2005 | 33.99 | 33.99 | 32.34 | 32.85 | 1,834,799 | -1.23(-3.60%) |
Nov 09, 2005 | 34.73 | 35.14 | 34.00 | 34.08 | 1,480,409 | -0.76(-2.18%) |
Nov 08, 2005 | 34.69 | 35.09 | 34.35 | 34.84 | 1,036,342 | +0.03(+0.08%) |
Nov 07, 2005 | 35.68 | 35.69 | 34.08 | 34.81 | 1,409,687 | -0.97(-2.72%) |
Nov 04, 2005 | 37.17 | 37.19 | 35.53 | 35.79 | 1,119,258 | -1.38(-3.71%) |
Nov 03, 2005 | 36.54 | 37.41 | 36.28 | 37.17 | 1,130,787 | +0.99(+2.74%) |
Nov 02, 2005 | 35.55 | 36.19 | 35.50 | 36.17 | 828,940 | +0.23(+0.63%) |
Nov 01, 2005 | 35.42 | 36.08 | 35.10 | 35.95 | 847,563 | +0.53(+1.50%) |
Oct 31, 2005 | 35.06 | 35.97 | 34.89 | 35.42 | 946,442 | +0.36(+1.03%) |
Oct 28, 2005 | 34.07 | 35.16 | 33.54 | 35.06 | 967,836 | +0.98(+2.89%) |
Oct 27, 2005 | 35.10 | 35.43 | 34.01 | 34.07 | 811,093 | -0.91(-2.60%) |
Oct 26, 2005 | 35.67 | 36.40 | 34.82 | 34.98 | 1,141,428 | -0.69(-1.92%) |
Oct 25, 2005 | 35.09 | 35.81 | 35.00 | 35.67 | 1,199,181 | +0.58(+1.65%) |
Oct 24, 2005 | 33.73 | 35.10 | 33.65 | 35.09 | 895,340 | +0.91(+2.67%) |
Oct 21, 2005 | 34.11 | 34.91 | 33.88 | 34.18 | 1,180,780 | +0.07(+0.21%) |
Oct 20, 2005 | 35.23 | 35.47 | 33.60 | 34.11 | 1,538,938 | -1.52(-4.25%) |
Oct 19, 2005 | 35.27 | 35.80 | 34.73 | 35.62 | 1,666,638 | +0.26(+0.74%) |
Oct 18, 2005 | 36.45 | 36.67 | 35.18 | 35.36 | 1,220,576 | -1.18(-3.23%) |
Oct 17, 2005 | 37.20 | 37.30 | 36.09 | 36.54 | 1,126,463 | +0.25(+0.70%) |
Oct 14, 2005 | 35.81 | 36.58 | 35.02 | 36.29 | 1,097,975 | +0.64(+1.80%) |
Oct 13, 2005 | 36.10 | 36.17 | 34.82 | 35.65 | 1,591,703 | -0.81(-2.23%) |
Oct 12, 2005 | 37.10 | 37.19 | 35.97 | 36.46 | 1,204,170 | -0.63(-1.70%) |
Oct 11, 2005 | 36.99 | 37.42 | 36.74 | 37.09 | 1,206,830 | +0.56(+1.53%) |
Oct 10, 2005 | 37.53 | 37.57 | 36.27 | 36.54 | 793,357 | -0.97(-2.57%) |
Oct 07, 2005 | 37.14 | 37.81 | 36.63 | 37.50 | 1,308,147 | +0.86(+2.34%) |
Oct 06, 2005 | 37.21 | 37.92 | 36.08 | 36.64 | 1,768,399 | -1.27(-3.35%) |
Oct 05, 2005 | 40.37 | 40.49 | 37.62 | 37.92 | 1,743,347 | -2.48(-6.14%) |
Oct 04, 2005 | 41.40 | 41.40 | 40.38 | 40.40 | 901,104 | -1.04(-2.50%) |
Oct 03, 2005 | 41.05 | 41.78 | 41.02 | 41.43 | 938,017 | +0.54(+1.32%) |
Sep 30, 2005 | 41.37 | 41.49 | 40.81 | 40.89 | 989,674 | -0.47(-1.13%) |
Sep 29, 2005 | 40.60 | 41.41 | 40.43 | 41.36 | 1,179,893 | +0.95(+2.34%) |
Sep 28, 2005 | 39.87 | 40.46 | 39.74 | 40.41 | 842,021 | +0.74(+1.86%) |
Sep 27, 2005 | 39.41 | 39.70 | 39.01 | 39.67 | 758,439 | +0.26(+0.66%) |
Sep 26, 2005 | 38.75 | 39.63 | 38.57 | 39.41 | 712,880 | +0.48(+1.23%) |
Sep 23, 2005 | 38.94 | 39.53 | 38.63 | 38.94 | 686,054 | -0.60(-1.51%) |
Sep 22, 2005 | 40.23 | 40.40 | 38.75 | 39.53 | 1,195,745 | -0.40(-0.99%) |
Sep 21, 2005 | 40.28 | 40.62 | 39.78 | 39.93 | 994,884 | +0.27(+0.68%) |
Sep 20, 2005 | 40.09 | 40.13 | 39.51 | 39.66 | 802,558 | -0.44(-1.10%) |
Sep 19, 2005 | 39.26 | 40.60 | 39.24 | 40.10 | 1,313,690 | +1.12(+2.87%) |
Sep 16, 2005 | 39.03 | 39.07 | 38.57 | 38.98 | 1,385,521 | +0.25(+0.65%) |
Sep 15, 2005 | 39.24 | 39.38 | 38.25 | 38.73 | 635,063 | -0.20(-0.51%) |
Sep 14, 2005 | 38.61 | 39.46 | 38.50 | 38.93 | 1,071,703 | +0.51(+1.34%) |
Sep 13, 2005 | 38.97 | 39.31 | 38.38 | 38.41 | 914,739 | -0.51(-1.32%) |
Sep 12, 2005 | 38.69 | 39.39 | 38.24 | 38.93 | 1,171,469 | +0.23(+0.58%) |
Sep 09, 2005 | 38.35 | 38.79 | 38.25 | 38.70 | 1,925,585 | +0.72(+1.90%) |
Sep 08, 2005 | 38.02 | 38.61 | 37.71 | 37.98 | 657,787 | +0.03(+0.07%) |
Sep 07, 2005 | 37.66 | 38.48 | 37.48 | 37.95 | 1,041,995 | +0.06(+0.17%) |
Sep 06, 2005 | 37.75 | 37.99 | 37.10 | 37.89 | 1,039,335 | +0.13(+0.33%) |
Sep 02, 2005 | 37.93 | 39.02 | 37.12 | 37.76 | 1,164,153 | -0.98(-2.54%) |