Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 39.60 | 39.90 | 39.35 | 39.60 | 22,033 | -0.60(-1.49%) |
Nov 29, 2005 | 40.20 | 40.20 | 40.20 | 40.20 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 40.20 | 40.40 | 39.90 | 40.20 | 33,343 | +0.35(+0.88%) |
Nov 25, 2005 | 39.85 | 40.20 | 39.65 | 39.85 | 234,020 | -0.65(-1.60%) |
Nov 23, 2005 | 40.50 | 40.50 | 40.20 | 40.50 | 189,963 | +0.80(+2.02%) |
Nov 22, 2005 | 39.70 | 39.85 | 39.40 | 39.70 | 57,513 | -0.05(-0.13%) |
Nov 21, 2005 | 39.75 | 40.15 | 39.70 | 39.75 | 20,017 | +0.05(+0.13%) |
Nov 18, 2005 | 39.70 | 39.70 | 39.25 | 39.70 | 20,432 | +0.50(+1.28%) |
Nov 17, 2005 | 39.20 | 39.20 | 38.75 | 39.20 | 23,018 | +0.20(+0.51%) |
Nov 16, 2005 | 39.00 | 39.25 | 39.00 | 39.00 | 19,330 | -0.30(-0.76%) |
Nov 15, 2005 | 39.30 | 39.65 | 36.25 | 39.30 | 25,898 | -0.20(-0.51%) |
Nov 14, 2005 | 39.50 | 40.15 | 39.50 | 39.50 | 15,498 | -0.30(-0.75%) |
Nov 11, 2005 | 39.80 | 39.95 | 39.80 | 39.80 | 8,017 | +0.50(+1.27%) |
Nov 10, 2005 | 39.30 | 39.30 | 39.00 | 39.30 | 22,338 | +0.80(+2.08%) |
Nov 09, 2005 | 38.50 | 38.50 | 38.15 | 38.50 | 10,495 | +0.25(+0.65%) |
Nov 08, 2005 | 38.75 | 38.50 | 38.10 | 38.25 | 50,677 | -0.50(-1.29%) |
Nov 07, 2005 | 38.75 | 38.85 | 38.50 | 38.75 | 27,647 | +0.35(+0.91%) |
Nov 04, 2005 | 38.40 | 39.20 | 38.30 | 38.40 | 42,808 | -0.80(-2.04%) |
Nov 03, 2005 | 39.20 | 39.40 | 39.00 | 39.20 | 35,648 | +0.50(+1.29%) |
Nov 02, 2005 | 38.70 | 38.70 | 37.75 | 38.70 | 49,911 | +0.50(+1.31%) |
Nov 01, 2005 | 38.20 | 38.30 | 38.00 | 38.20 | 23,804 | +0.40(+1.06%) |
Oct 31, 2005 | 37.40 | 38.15 | 37.55 | 37.80 | 29,973 | +0.40(+1.07%) |
Oct 28, 2005 | 37.40 | 37.60 | 37.25 | 37.40 | 32,987 | +0.15(+0.40%) |
Oct 27, 2005 | 37.25 | 37.70 | 37.25 | 37.25 | 20,443 | -0.30(-0.80%) |
Oct 26, 2005 | 37.55 | 37.80 | 37.30 | 37.55 | 10,461 | +0.15(+0.40%) |
Oct 25, 2005 | 37.40 | 37.80 | 37.25 | 37.40 | 25,402 | +0.00(+0.00%) |
Oct 24, 2005 | 37.40 | 37.55 | 37.15 | 37.40 | 29,494 | +0.20(+0.54%) |
Oct 21, 2005 | 37.20 | 37.70 | 37.05 | 37.20 | 103,087 | -0.24(-0.64%) |
Oct 20, 2005 | 37.44 | 37.80 | 37.25 | 37.44 | 26,581 | -0.06(-0.16%) |
Oct 19, 2005 | 37.50 | 37.50 | 36.95 | 37.50 | 24,966 | -0.25(-0.66%) |
Oct 18, 2005 | 37.75 | 37.95 | 37.65 | 37.75 | 402,841 | -0.70(-1.82%) |
Oct 17, 2005 | 38.45 | 38.60 | 38.30 | 38.45 | 20,629 | -0.25(-0.65%) |
Oct 14, 2005 | 38.70 | 38.90 | 38.15 | 38.70 | 32,163 | +1.19(+3.17%) |
Oct 13, 2005 | 38.05 | 37.65 | 37.20 | 37.51 | 35,191 | -0.54(-1.42%) |
Oct 12, 2005 | 38.05 | 38.45 | 37.95 | 38.05 | 24,505 | -0.25(-0.65%) |
Oct 11, 2005 | 38.30 | 38.35 | 38.10 | 38.30 | 9,509 | +0.30(+0.79%) |
Oct 10, 2005 | 38.15 | 38.30 | 37.95 | 38.00 | 10,015 | -0.15(-0.39%) |
Oct 07, 2005 | 38.15 | 38.40 | 38.10 | 38.15 | 16,385 | +0.00(+0.00%) |
Oct 06, 2005 | 38.15 | 38.15 | 38.15 | 38.15 | 0 | -0.30(-0.78%) |
Oct 05, 2005 | 38.45 | 38.45 | 38.45 | 38.45 | 0 | +0.15(+0.39%) |
Oct 04, 2005 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 38.50 | 38.15 | 38.30 | 33,505 | +0.35(+0.92%) | |
Sep 30, 2005 | 38.40 | 37.95 | 37.95 | 15,500 | +0.10(+0.26%) | |
Sep 29, 2005 | 37.85 | 37.57 | 37.85 | 22,753 | +0.25(+0.66%) | |
Sep 28, 2005 | 37.60 | 37.85 | 37.59 | 37.60 | 20,608 | +0.85(+2.31%) |
Sep 27, 2005 | 36.75 | 36.95 | 36.55 | 36.75 | 80,899 | -0.10(-0.27%) |
Sep 26, 2005 | 36.85 | 37.20 | 36.80 | 36.85 | 16,993 | +0.55(+1.52%) |
Sep 23, 2005 | 36.30 | 36.30 | 36.00 | 36.30 | 17,418 | +0.30(+0.83%) |
Sep 22, 2005 | 36.00 | 36.40 | 35.95 | 36.00 | 24,020 | -0.80(-2.17%) |
Sep 21, 2005 | 36.80 | 36.80 | 36.80 | 36.80 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 36.80 | 36.95 | 36.50 | 36.80 | 11,757 | +0.25(+0.68%) |
Sep 19, 2005 | 36.55 | 36.65 | 36.35 | 36.55 | 24,362 | -0.35(-0.95%) |
Sep 16, 2005 | 36.90 | 36.95 | 36.70 | 36.90 | 19,287 | +0.25(+0.68%) |
Sep 15, 2005 | 36.65 | 36.70 | 36.40 | 36.65 | 20,814 | -0.10(-0.27%) |
Sep 14, 2005 | 36.75 | 37.20 | 36.75 | 36.75 | 21,053 | -0.25(-0.68%) |
Sep 13, 2005 | 37.00 | 37.10 | 36.95 | 37.00 | 11,845 | -0.60(-1.60%) |
Sep 12, 2005 | 37.60 | 37.75 | 37.50 | 37.60 | 24,074 | -0.50(-1.31%) |
Sep 09, 2005 | 38.10 | 38.30 | 37.75 | 38.10 | 49,308 | +0.25(+0.66%) |
Sep 08, 2005 | 37.85 | 37.90 | 37.40 | 37.85 | 126,153 | +0.20(+0.53%) |
Sep 07, 2005 | 37.65 | 37.90 | 37.55 | 37.65 | 33,514 | +0.05(+0.13%) |
Sep 06, 2005 | 37.60 | 37.75 | 37.45 | 37.60 | 16,944 | +0.65(+1.76%) |
Sep 02, 2005 | 36.95 | 36.95 | 36.60 | 36.95 | 31,557 | +0.20(+0.54%) |