Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 39.37 | 39.40 | 38.78 | 38.78 | 1,018,636 | -0.53(-1.36%) |
Nov 29, 2005 | 38.81 | 39.59 | 38.33 | 39.32 | 1,201,906 | +0.51(+1.32%) |
Nov 28, 2005 | 39.03 | 39.25 | 38.71 | 38.81 | 1,008,046 | -0.22(-0.56%) |
Nov 25, 2005 | 38.82 | 39.45 | 38.72 | 39.02 | 318,880 | +0.29(+0.74%) |
Nov 23, 2005 | 38.88 | 39.07 | 38.65 | 38.74 | 601,598 | -0.16(-0.42%) |
Nov 22, 2005 | 38.33 | 38.98 | 38.31 | 38.90 | 1,034,522 | +0.36(+0.94%) |
Nov 21, 2005 | 37.99 | 38.69 | 37.93 | 38.54 | 1,103,490 | +0.47(+1.24%) |
Nov 18, 2005 | 38.33 | 38.36 | 37.78 | 38.06 | 1,009,337 | +0.01(+0.02%) |
Nov 17, 2005 | 37.94 | 38.13 | 37.63 | 38.06 | 1,078,305 | +0.29(+0.78%) |
Nov 16, 2005 | 37.61 | 37.97 | 37.49 | 37.76 | 923,321 | +0.05(+0.14%) |
Nov 15, 2005 | 37.33 | 38.04 | 37.23 | 37.71 | 1,416,818 | +0.38(+1.02%) |
Nov 14, 2005 | 37.96 | 37.96 | 37.27 | 37.33 | 1,821,844 | -0.78(-2.05%) |
Nov 11, 2005 | 38.14 | 38.29 | 37.67 | 38.11 | 733,981 | -0.02(-0.06%) |
Nov 10, 2005 | 37.66 | 38.27 | 37.47 | 38.13 | 1,285,339 | +0.61(+1.63%) |
Nov 09, 2005 | 37.76 | 37.93 | 37.40 | 37.52 | 987,252 | -0.15(-0.39%) |
Nov 08, 2005 | 37.06 | 37.93 | 37.05 | 37.67 | 2,018,158 | +0.61(+1.65%) |
Nov 07, 2005 | 36.93 | 37.26 | 36.89 | 37.06 | 1,149,728 | +0.12(+0.34%) |
Nov 04, 2005 | 36.66 | 37.01 | 36.59 | 36.93 | 1,583,426 | +0.36(+1.00%) |
Nov 03, 2005 | 37.18 | 37.24 | 36.43 | 36.57 | 1,725,496 | -0.29(-0.78%) |
Nov 02, 2005 | 36.78 | 36.99 | 36.62 | 36.86 | 1,359,473 | +0.26(+0.70%) |
Nov 01, 2005 | 36.70 | 37.16 | 36.55 | 36.60 | 2,937,476 | +0.43(+1.20%) |
Oct 31, 2005 | 35.93 | 36.30 | 35.62 | 36.17 | 1,466,413 | +0.16(+0.45%) |
Oct 28, 2005 | 35.73 | 36.62 | 35.62 | 36.00 | 1,792,010 | +0.59(+1.66%) |
Oct 27, 2005 | 35.35 | 35.72 | 34.84 | 35.42 | 1,537,318 | +0.08(+0.22%) |
Oct 26, 2005 | 35.63 | 35.70 | 35.14 | 35.34 | 2,381,468 | -0.28(-0.78%) |
Oct 25, 2005 | 36.17 | 36.40 | 35.60 | 35.62 | 3,730,739 | -0.53(-1.46%) |
Oct 24, 2005 | 36.83 | 37.04 | 36.10 | 36.14 | 3,158,587 | -0.60(-1.62%) |
Oct 21, 2005 | 37.98 | 37.99 | 36.71 | 36.74 | 2,647,654 | -1.22(-3.20%) |
Oct 20, 2005 | 37.32 | 38.48 | 37.16 | 37.95 | 2,392,834 | -0.44(-1.15%) |
Oct 19, 2005 | 38.19 | 38.40 | 37.75 | 38.40 | 1,066,423 | +0.21(+0.55%) |
Oct 18, 2005 | 38.04 | 38.25 | 37.86 | 38.19 | 1,066,036 | +0.15(+0.39%) |
Oct 17, 2005 | 37.89 | 38.08 | 37.62 | 38.04 | 926,937 | +0.02(+0.06%) |
Oct 14, 2005 | 37.48 | 38.15 | 37.36 | 38.02 | 1,315,819 | +0.53(+1.43%) |
Oct 13, 2005 | 37.69 | 37.74 | 37.16 | 37.48 | 791,584 | -0.22(-0.60%) |
Oct 12, 2005 | 37.77 | 38.11 | 37.51 | 37.71 | 1,704,314 | -0.22(-0.59%) |
Oct 11, 2005 | 38.17 | 38.33 | 37.78 | 37.93 | 944,114 | -0.29(-0.75%) |
Oct 10, 2005 | 38.27 | 38.64 | 38.07 | 38.22 | 924,612 | +0.09(+0.22%) |
Oct 07, 2005 | 37.99 | 38.40 | 37.99 | 38.13 | 835,884 | +0.14(+0.37%) |
Oct 06, 2005 | 38.20 | 38.34 | 37.80 | 37.99 | 1,143,916 | -0.28(-0.73%) |
Oct 05, 2005 | 38.53 | 38.77 | 38.27 | 38.27 | 817,285 | -0.32(-0.82%) |
Oct 04, 2005 | 39.02 | 39.22 | 38.59 | 38.59 | 804,887 | -0.30(-0.78%) |
Oct 03, 2005 | 39.09 | 39.10 | 38.76 | 38.89 | 970,204 | -0.24(-0.61%) |
Sep 30, 2005 | 39.49 | 39.49 | 38.95 | 39.13 | 970,591 | -0.36(-0.90%) |
Sep 29, 2005 | 39.28 | 39.59 | 38.91 | 39.49 | 511,578 | +0.22(+0.55%) |
Sep 28, 2005 | 39.45 | 39.68 | 39.17 | 39.27 | 585,067 | -0.17(-0.43%) |
Sep 27, 2005 | 39.36 | 39.84 | 39.23 | 39.44 | 1,819,520 | -0.18(-0.45%) |
Sep 26, 2005 | 39.48 | 39.87 | 39.44 | 39.62 | 2,501,065 | +0.34(+0.87%) |
Sep 23, 2005 | 39.28 | 39.57 | 38.88 | 39.28 | 975,370 | +0.51(+1.32%) |
Sep 22, 2005 | 38.48 | 38.85 | 38.30 | 38.77 | 988,414 | +0.23(+0.60%) |
Sep 21, 2005 | 38.71 | 38.85 | 38.43 | 38.54 | 1,466,284 | -0.28(-0.72%) |
Sep 20, 2005 | 38.86 | 39.18 | 38.67 | 38.81 | 1,004,688 | -0.05(-0.12%) |
Sep 19, 2005 | 39.02 | 39.06 | 38.64 | 38.86 | 950,830 | -0.12(-0.32%) |
Sep 16, 2005 | 39.02 | 39.15 | 38.71 | 38.98 | 2,593,281 | -0.08(-0.20%) |
Sep 15, 2005 | 39.48 | 39.64 | 38.96 | 39.06 | 1,230,836 | -0.39(-0.98%) |
Sep 14, 2005 | 39.84 | 39.87 | 39.31 | 39.45 | 914,151 | -0.43(-1.07%) |
Sep 13, 2005 | 39.87 | 40.04 | 39.41 | 39.87 | 1,456,726 | +0.02(+0.04%) |
Sep 12, 2005 | 39.80 | 40.13 | 39.74 | 39.86 | 1,060,611 | -0.02(-0.04%) |
Sep 09, 2005 | 39.41 | 40.13 | 39.37 | 39.87 | 1,208,751 | +0.44(+1.12%) |
Sep 08, 2005 | 38.91 | 39.67 | 38.77 | 39.43 | 1,795,884 | +0.21(+0.53%) |
Sep 07, 2005 | 39.29 | 39.36 | 39.02 | 39.22 | 703,759 | -0.12(-0.30%) |
Sep 06, 2005 | 39.09 | 39.34 | 38.95 | 39.34 | 671,471 | +0.43(+1.09%) |
Sep 02, 2005 | 38.88 | 39.19 | 38.73 | 38.91 | 770,015 | +0.05(+0.12%) |