Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 35.59 | 35.77 | 35.17 | 35.59 | 12,154 | +0.30(+0.84%) |
Nov 29, 2005 | 35.77 | 35.77 | 35.23 | 35.29 | 23,044 | -0.30(-0.83%) |
Nov 28, 2005 | 35.59 | 35.88 | 35.53 | 35.59 | 39,763 | +0.06(+0.17%) |
Nov 25, 2005 | 35.59 | 35.88 | 35.53 | 35.53 | 3,413 | -0.06(-0.17%) |
Nov 23, 2005 | 35.35 | 35.88 | 35.35 | 35.59 | 12,122 | +0.06(+0.17%) |
Nov 22, 2005 | 35.59 | 35.65 | 35.29 | 35.53 | 9,094 | +0.00(+0.00%) |
Nov 21, 2005 | 35.77 | 35.77 | 35.53 | 35.53 | 21,132 | -0.24(-0.66%) |
Nov 18, 2005 | 35.41 | 36.06 | 35.41 | 35.77 | 30,400 | +0.24(+0.67%) |
Nov 17, 2005 | 35.11 | 35.88 | 35.11 | 35.53 | 17,746 | -0.12(-0.33%) |
Nov 16, 2005 | 36.12 | 36.36 | 35.65 | 35.65 | 12,993 | -0.18(-0.50%) |
Nov 15, 2005 | 35.82 | 36.30 | 35.82 | 35.82 | 12,954 | -0.24(-0.66%) |
Nov 14, 2005 | 35.65 | 36.06 | 35.65 | 36.06 | 4,070 | +0.42(+1.16%) |
Nov 11, 2005 | 35.47 | 36.06 | 35.47 | 35.65 | 4,309 | +0.06(+0.17%) |
Nov 10, 2005 | 35.05 | 36.06 | 34.76 | 35.59 | 23,880 | +0.53(+1.52%) |
Nov 09, 2005 | 34.40 | 35.23 | 34.40 | 35.05 | 28,228 | -0.06(-0.17%) |
Nov 08, 2005 | 34.82 | 35.11 | 34.70 | 35.11 | 4,844 | +0.18(+0.51%) |
Nov 07, 2005 | 34.99 | 35.29 | 34.76 | 34.93 | 13,239 | -0.06(-0.17%) |
Nov 04, 2005 | 35.11 | 35.29 | 34.93 | 34.99 | 13,375 | -0.24(-0.67%) |
Nov 03, 2005 | 35.53 | 35.59 | 34.99 | 35.23 | 9,893 | -0.24(-0.67%) |
Nov 02, 2005 | 34.10 | 35.47 | 34.10 | 35.47 | 5,866 | +1.07(+3.10%) |
Nov 01, 2005 | 35.05 | 35.05 | 33.99 | 34.40 | 8,514 | -0.53(-1.53%) |
Oct 31, 2005 | 34.88 | 35.11 | 34.34 | 34.93 | 3,834 | +0.77(+2.26%) |
Oct 28, 2005 | 33.45 | 35.05 | 33.45 | 34.16 | 7,237 | +0.53(+1.59%) |
Oct 27, 2005 | 34.40 | 34.40 | 33.57 | 33.63 | 20,565 | -0.30(-0.87%) |
Oct 26, 2005 | 34.28 | 34.82 | 33.87 | 33.93 | 10,128 | -0.18(-0.52%) |
Oct 25, 2005 | 34.16 | 35.41 | 33.93 | 34.10 | 14,505 | -0.06(-0.17%) |
Oct 24, 2005 | 34.16 | 34.40 | 33.99 | 34.16 | 9,803 | +0.06(+0.17%) |
Oct 21, 2005 | 34.52 | 34.52 | 33.45 | 34.10 | 31,970 | -0.24(-0.69%) |
Oct 20, 2005 | 34.99 | 35.29 | 34.16 | 34.34 | 11,065 | -0.95(-2.69%) |
Oct 19, 2005 | 35.41 | 35.47 | 34.92 | 35.29 | 28,672 | -0.12(-0.33%) |
Oct 18, 2005 | 35.11 | 35.47 | 34.99 | 35.41 | 48,139 | +0.12(+0.34%) |
Oct 17, 2005 | 35.65 | 35.65 | 35.29 | 35.29 | 42,865 | -0.42(-1.16%) |
Oct 14, 2005 | 35.47 | 35.71 | 35.35 | 35.71 | 11,082 | +0.89(+2.56%) |
Oct 13, 2005 | 35.05 | 35.41 | 34.82 | 34.82 | 13,052 | -0.42(-1.18%) |
Oct 12, 2005 | 35.11 | 35.59 | 34.88 | 35.23 | 41,015 | +0.06(+0.17%) |
Oct 11, 2005 | 35.17 | 35.82 | 34.99 | 35.17 | 35,896 | -0.24(-0.67%) |
Oct 10, 2005 | 35.88 | 36.71 | 35.11 | 35.41 | 17,970 | -0.18(-0.50%) |
Oct 07, 2005 | 35.47 | 35.88 | 35.29 | 35.59 | 7,813 | +0.18(+0.50%) |
Oct 06, 2005 | 36.42 | 36.54 | 35.29 | 35.41 | 24,284 | -0.36(-1.00%) |
Oct 05, 2005 | 35.11 | 36.77 | 35.11 | 35.77 | 19,781 | +0.47(+1.34%) |
Oct 04, 2005 | 34.70 | 35.59 | 34.70 | 35.29 | 77,946 | +0.59(+1.71%) |
Oct 03, 2005 | 34.22 | 35.59 | 34.22 | 34.70 | 126,808 | +0.47(+1.39%) |
Sep 30, 2005 | 34.34 | 34.64 | 33.39 | 34.22 | 43,401 | -0.24(-0.69%) |
Sep 29, 2005 | 33.81 | 34.64 | 33.75 | 34.46 | 87,897 | +0.06(+0.17%) |
Sep 28, 2005 | 34.82 | 34.93 | 33.33 | 34.40 | 47,284 | -0.65(-1.86%) |
Sep 27, 2005 | 35.05 | 35.35 | 34.40 | 35.05 | 15,332 | +0.00(+0.00%) |
Sep 26, 2005 | 35.17 | 35.50 | 34.99 | 35.05 | 24,691 | +0.06(+0.17%) |
Sep 23, 2005 | 34.99 | 35.47 | 34.70 | 34.99 | 28,269 | -0.53(-1.50%) |
Sep 22, 2005 | 35.59 | 35.77 | 34.70 | 35.53 | 16,732 | +0.18(+0.50%) |
Sep 21, 2005 | 35.23 | 35.65 | 35.17 | 35.35 | 15,390 | -0.24(-0.67%) |
Sep 20, 2005 | 36.36 | 36.42 | 34.46 | 35.59 | 33,301 | -0.77(-2.12%) |
Sep 19, 2005 | 35.88 | 36.42 | 35.77 | 36.36 | 16,277 | +0.47(+1.32%) |
Sep 16, 2005 | 36.60 | 36.65 | 35.72 | 35.88 | 20,099 | -0.53(-1.47%) |
Sep 15, 2005 | 36.77 | 36.77 | 35.65 | 36.42 | 18,476 | -0.24(-0.65%) |
Sep 14, 2005 | 35.88 | 36.89 | 35.35 | 36.65 | 57,020 | +0.95(+2.66%) |
Sep 13, 2005 | 35.59 | 35.77 | 35.05 | 35.71 | 90,626 | +0.83(+2.38%) |
Sep 12, 2005 | 33.57 | 35.17 | 33.21 | 34.88 | 177,705 | +1.90(+5.76%) |
Sep 09, 2005 | 41.04 | 41.04 | 32.56 | 32.98 | 678,992 | -11.15(-25.27%) |
Sep 08, 2005 | 45.97 | 46.14 | 44.01 | 44.13 | 6,912 | -1.84(-4.00%) |
Sep 07, 2005 | 44.25 | 46.44 | 44.07 | 45.97 | 3,763 | +1.13(+2.51%) |
Sep 06, 2005 | 43.65 | 45.43 | 43.30 | 44.84 | 4,635 | +0.77(+1.75%) |
Sep 02, 2005 | 43.65 | 44.07 | 43.65 | 44.07 | 2,072 | +0.06(+0.13%) |