Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 40.25 | 42.98 | 40.03 | 42.53 | 9,503,490 | +2.11(+5.22%) |
Nov 29, 2005 | 37.96 | 41.32 | 39.22 | 40.42 | 10,962,087 | +2.46(+6.47%) |
Nov 28, 2005 | 37.09 | 38.13 | 37.09 | 37.96 | 5,319,760 | +1.42(+3.89%) |
Nov 25, 2005 | 36.63 | 36.94 | 36.49 | 36.54 | 995,006 | +0.12(+0.32%) |
Nov 23, 2005 | 36.63 | 37.93 | 36.36 | 36.43 | 6,511,306 | +0.89(+2.51%) |
Nov 22, 2005 | 35.60 | 35.69 | 34.80 | 35.53 | 4,260,845 | -0.80(-2.19%) |
Nov 21, 2005 | 34.57 | 36.40 | 34.32 | 36.33 | 7,400,208 | +1.82(+5.28%) |
Nov 18, 2005 | 35.07 | 35.44 | 34.36 | 34.51 | 3,956,634 | -0.43(-1.23%) |
Nov 17, 2005 | 34.26 | 35.13 | 34.05 | 34.93 | 3,255,205 | +0.68(+1.98%) |
Nov 16, 2005 | 33.84 | 34.31 | 33.30 | 34.26 | 3,381,903 | +0.52(+1.54%) |
Nov 15, 2005 | 33.59 | 34.26 | 33.15 | 33.74 | 3,686,449 | -0.32(-0.94%) |
Nov 14, 2005 | 34.98 | 34.99 | 33.95 | 34.06 | 2,604,925 | -1.07(-3.05%) |
Nov 11, 2005 | 33.34 | 35.20 | 33.34 | 35.13 | 3,195,549 | +1.79(+5.36%) |
Nov 10, 2005 | 33.79 | 33.95 | 32.77 | 33.34 | 2,854,628 | -0.23(-0.69%) |
Nov 09, 2005 | 33.75 | 34.38 | 33.46 | 33.58 | 2,766,096 | -0.16(-0.48%) |
Nov 08, 2005 | 33.91 | 33.93 | 33.42 | 33.74 | 2,309,221 | -0.35(-1.02%) |
Nov 07, 2005 | 34.11 | 34.23 | 33.34 | 34.09 | 2,702,859 | -0.02(-0.05%) |
Nov 04, 2005 | 34.40 | 34.40 | 33.33 | 34.10 | 3,050,384 | -0.27(-0.78%) |
Nov 03, 2005 | 34.85 | 35.09 | 34.06 | 34.37 | 3,874,818 | -0.36(-1.03%) |
Nov 02, 2005 | 33.68 | 34.77 | 33.44 | 34.73 | 4,549,609 | +1.14(+3.41%) |
Nov 01, 2005 | 32.70 | 33.72 | 32.66 | 33.59 | 3,726,518 | +0.95(+2.90%) |
Oct 31, 2005 | 32.43 | 33.05 | 32.42 | 32.64 | 3,621,645 | +0.29(+0.88%) |
Oct 28, 2005 | 31.52 | 32.70 | 31.46 | 32.35 | 3,094,818 | +0.94(+2.99%) |
Oct 27, 2005 | 32.48 | 32.48 | 31.24 | 31.41 | 2,887,870 | -0.91(-2.82%) |
Oct 26, 2005 | 32.08 | 33.16 | 31.81 | 32.33 | 4,857,625 | +0.77(+2.43%) |
Oct 25, 2005 | 32.88 | 33.27 | 31.52 | 31.56 | 6,778,021 | -0.92(-2.83%) |
Oct 24, 2005 | 31.63 | 32.56 | 31.43 | 32.48 | 5,212,537 | +1.38(+4.42%) |
Oct 21, 2005 | 31.09 | 31.54 | 30.48 | 31.10 | 4,077,401 | +0.15(+0.49%) |
Oct 20, 2005 | 32.57 | 32.74 | 30.65 | 30.95 | 5,842,782 | -0.59(-1.87%) |
Oct 19, 2005 | 31.27 | 31.76 | 30.01 | 31.54 | 6,328,981 | +0.05(+0.17%) |
Oct 18, 2005 | 32.16 | 32.24 | 31.24 | 31.49 | 3,087,319 | -0.71(-2.19%) |
Oct 17, 2005 | 31.91 | 32.39 | 31.90 | 32.19 | 3,060,121 | +0.29(+0.90%) |
Oct 14, 2005 | 31.94 | 32.33 | 31.41 | 31.91 | 3,407,982 | +0.32(+1.02%) |
Oct 13, 2005 | 31.67 | 31.90 | 30.85 | 31.58 | 3,456,109 | -0.37(-1.15%) |
Oct 12, 2005 | 32.39 | 32.67 | 31.42 | 31.95 | 4,367,620 | -0.93(-2.83%) |
Oct 11, 2005 | 33.73 | 33.91 | 32.48 | 32.88 | 3,167,568 | -0.40(-1.21%) |
Oct 10, 2005 | 33.86 | 34.25 | 33.17 | 33.28 | 2,389,023 | -0.58(-1.72%) |
Oct 07, 2005 | 34.09 | 34.53 | 33.72 | 33.86 | 2,995,765 | +0.33(+0.99%) |
Oct 06, 2005 | 34.35 | 34.53 | 33.20 | 33.53 | 3,866,871 | -0.54(-1.57%) |
Oct 05, 2005 | 35.43 | 35.47 | 33.90 | 34.07 | 5,714,069 | -1.88(-5.22%) |
Oct 04, 2005 | 37.03 | 37.04 | 35.86 | 35.94 | 3,153,914 | -1.15(-3.11%) |
Oct 03, 2005 | 37.84 | 37.99 | 36.97 | 37.10 | 2,989,497 | -0.74(-1.96%) |
Sep 30, 2005 | 37.50 | 38.24 | 37.48 | 37.84 | 3,059,114 | +0.35(+0.93%) |
Sep 29, 2005 | 37.77 | 38.02 | 37.29 | 37.49 | 2,638,614 | -0.19(-0.50%) |
Sep 28, 2005 | 38.03 | 38.38 | 37.68 | 37.68 | 2,480,241 | -0.16(-0.42%) |
Sep 27, 2005 | 38.29 | 38.55 | 37.48 | 37.84 | 2,587,913 | -0.46(-1.19%) |
Sep 26, 2005 | 38.38 | 38.91 | 37.71 | 38.29 | 2,348,283 | +0.10(+0.26%) |
Sep 23, 2005 | 38.20 | 38.41 | 37.36 | 38.20 | 2,169,987 | +0.14(+0.38%) |
Sep 22, 2005 | 38.37 | 38.82 | 37.54 | 38.05 | 2,547,284 | -0.31(-0.82%) |
Sep 21, 2005 | 38.37 | 39.43 | 38.26 | 38.37 | 3,661,042 | +0.12(+0.30%) |
Sep 20, 2005 | 38.20 | 39.49 | 38.03 | 38.25 | 7,330,144 | -2.18(-5.39%) |
Sep 19, 2005 | 40.21 | 41.05 | 40.19 | 40.43 | 3,277,814 | +0.22(+0.56%) |
Sep 16, 2005 | 40.09 | 40.27 | 39.76 | 40.21 | 2,930,625 | +0.64(+1.63%) |
Sep 15, 2005 | 39.58 | 40.00 | 39.49 | 39.56 | 2,251,244 | +0.16(+0.41%) |
Sep 14, 2005 | 39.65 | 40.11 | 39.22 | 39.40 | 2,859,105 | -0.25(-0.63%) |
Sep 13, 2005 | 39.94 | 40.65 | 39.60 | 39.65 | 2,788,705 | -0.38(-0.94%) |
Sep 12, 2005 | 40.56 | 41.02 | 39.64 | 40.03 | 4,965,408 | -0.54(-1.32%) |
Sep 09, 2005 | 39.40 | 40.65 | 39.33 | 40.56 | 3,615,042 | +1.30(+3.32%) |
Sep 08, 2005 | 39.85 | 40.29 | 39.19 | 39.26 | 3,519,794 | -0.69(-1.72%) |
Sep 07, 2005 | 40.03 | 40.70 | 39.78 | 39.95 | 5,008,499 | +0.84(+2.15%) |
Sep 06, 2005 | 39.58 | 39.98 | 38.53 | 39.11 | 4,238,796 | -0.38(-0.97%) |
Sep 02, 2005 | 39.09 | 39.67 | 38.72 | 39.49 | 4,152,838 | +0.48(+1.24%) |