Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 38.00 | 38.10 | 37.70 | 38.00 | 9,208 | -0.30(-0.78%) |
Nov 29, 2005 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 38.30 | 38.70 | 38.30 | 38.30 | 29,610 | -0.45(-1.16%) |
Nov 25, 2005 | 38.75 | 39.30 | 38.75 | 38.75 | 12,175 | +2.85(+7.94%) |
Nov 23, 2005 | 35.90 | 36.30 | 35.80 | 35.90 | 12,343 | +0.50(+1.41%) |
Nov 22, 2005 | 35.40 | 35.70 | 35.28 | 35.40 | 8,626 | +0.00(+0.00%) |
Nov 21, 2005 | 35.40 | 35.40 | 35.05 | 35.40 | 13,890 | +0.80(+2.31%) |
Nov 18, 2005 | 34.60 | 35.00 | 34.60 | 34.60 | 1,470 | +0.25(+0.73%) |
Nov 17, 2005 | 34.35 | 34.70 | 34.30 | 34.35 | 2,120 | +0.35(+1.03%) |
Nov 16, 2005 | 34.00 | 34.50 | 34.00 | 34.00 | 2,190 | -0.75(-2.16%) |
Nov 15, 2005 | 34.75 | 35.05 | 34.75 | 34.75 | 720 | +0.15(+0.43%) |
Nov 14, 2005 | 34.60 | 35.20 | 34.60 | 34.60 | 11,440 | -0.40(-1.14%) |
Nov 11, 2005 | 35.00 | 35.40 | 35.00 | 35.00 | 800 | +0.05(+0.14%) |
Nov 10, 2005 | 34.95 | 34.95 | 34.40 | 34.95 | 6,385 | +0.50(+1.45%) |
Nov 09, 2005 | 34.45 | 34.75 | 34.20 | 34.45 | 5,920 | +0.45(+1.32%) |
Nov 08, 2005 | 34.65 | 34.10 | 33.75 | 34.00 | 6,025 | -0.65(-1.88%) |
Nov 07, 2005 | 34.65 | 34.80 | 34.65 | 34.65 | 4,550 | +0.15(+0.43%) |
Nov 04, 2005 | 34.50 | 35.15 | 34.30 | 34.50 | 8,080 | -0.80(-2.27%) |
Nov 03, 2005 | 35.30 | 35.75 | 35.27 | 35.30 | 43,433 | +1.90(+5.69%) |
Nov 02, 2005 | 33.40 | 33.40 | 32.95 | 33.40 | 34,429 | +0.65(+1.98%) |
Nov 01, 2005 | 32.75 | 32.90 | 32.55 | 32.75 | 8,730 | +0.00(+0.00%) |
Oct 31, 2005 | 32.10 | 32.75 | 32.50 | 32.75 | 3,085 | +0.65(+2.02%) |
Oct 28, 2005 | 32.10 | 32.60 | 32.00 | 32.10 | 1,795 | -0.30(-0.93%) |
Oct 27, 2005 | 32.40 | 32.80 | 32.35 | 32.40 | 7,054 | -0.05(-0.15%) |
Oct 26, 2005 | 32.45 | 32.90 | 32.30 | 32.45 | 5,420 | -0.05(-0.15%) |
Oct 25, 2005 | 32.50 | 32.50 | 32.00 | 32.50 | 7,995 | +0.30(+0.93%) |
Oct 24, 2005 | 32.20 | 32.60 | 32.15 | 32.20 | 740 | -0.05(-0.16%) |
Oct 21, 2005 | 32.25 | 32.50 | 32.25 | 32.25 | 4,357 | -0.50(-1.53%) |
Oct 20, 2005 | 32.75 | 33.20 | 32.65 | 32.75 | 4,555 | -0.05(-0.15%) |
Oct 19, 2005 | 32.80 | 32.80 | 32.45 | 32.80 | 9,000 | +0.30(+0.92%) |
Oct 18, 2005 | 32.50 | 32.80 | 32.35 | 32.50 | 6,918 | -0.15(-0.46%) |
Oct 17, 2005 | 32.65 | 32.88 | 32.50 | 32.65 | 11,452 | -0.15(-0.46%) |
Oct 14, 2005 | 32.80 | 32.80 | 32.50 | 32.80 | 7,727 | +0.10(+0.31%) |
Oct 13, 2005 | 32.75 | 32.90 | 32.65 | 32.70 | 2,340 | -0.05(-0.15%) |
Oct 12, 2005 | 32.75 | 33.10 | 32.75 | 32.75 | 3,779 | -0.30(-0.91%) |
Oct 11, 2005 | 33.05 | 33.30 | 32.92 | 33.05 | 61,780 | +0.60(+1.85%) |
Oct 10, 2005 | 32.15 | 32.45 | 32.10 | 32.45 | 4,408 | +0.30(+0.93%) |
Oct 07, 2005 | 32.15 | 32.45 | 32.15 | 32.15 | 947 | -0.20(-0.62%) |
Oct 06, 2005 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.10(+0.31%) |
Oct 05, 2005 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | +0.30(+0.94%) |
Oct 04, 2005 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 32.25 | 31.90 | 31.95 | 12,190 | -0.05(-0.16%) | |
Sep 30, 2005 | 32.35 | 32.00 | 32.00 | 4,305 | -0.25(-0.78%) | |
Sep 29, 2005 | 32.60 | 32.25 | 32.25 | 5,219 | -0.70(-2.12%) | |
Sep 28, 2005 | 32.95 | 33.15 | 32.80 | 32.95 | 12,785 | -0.15(-0.45%) |
Sep 27, 2005 | 33.10 | 33.40 | 33.10 | 33.10 | 3,625 | +0.10(+0.30%) |
Sep 26, 2005 | 33.00 | 33.00 | 32.75 | 33.00 | 2,330 | -0.15(-0.45%) |
Sep 23, 2005 | 33.15 | 33.15 | 32.80 | 33.15 | 2,590 | -0.30(-0.90%) |
Sep 22, 2005 | 33.45 | 33.65 | 33.40 | 33.45 | 2,415 | +0.70(+2.14%) |
Sep 21, 2005 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 32.75 | 33.10 | 32.75 | 32.75 | 1,740 | -0.25(-0.76%) |
Sep 19, 2005 | 33.00 | 33.30 | 33.00 | 33.00 | 3,135 | +0.10(+0.30%) |
Sep 16, 2005 | 32.90 | 33.30 | 32.90 | 32.90 | 3,110 | +0.05(+0.15%) |
Sep 15, 2005 | 32.85 | 33.25 | 32.85 | 32.85 | 4,708 | -0.55(-1.65%) |
Sep 14, 2005 | 33.40 | 33.93 | 33.40 | 33.40 | 4,860 | +0.20(+0.60%) |
Sep 13, 2005 | 33.20 | 33.70 | 33.20 | 33.20 | 4,079 | -0.40(-1.19%) |
Sep 12, 2005 | 33.60 | 33.80 | 33.30 | 33.60 | 85,955 | +0.05(+0.15%) |
Sep 09, 2005 | 33.55 | 33.75 | 33.55 | 33.55 | 74,295 | -0.30(-0.89%) |
Sep 08, 2005 | 33.85 | 33.85 | 33.55 | 33.85 | 1,650 | +0.05(+0.15%) |
Sep 07, 2005 | 33.80 | 33.95 | 33.70 | 33.80 | 5,970 | +0.40(+1.20%) |
Sep 06, 2005 | 33.40 | 33.80 | 33.40 | 33.40 | 5,623 | -0.30(-0.89%) |
Sep 02, 2005 | 33.70 | 33.90 | 33.60 | 33.70 | 2,380 | +0.00(+0.00%) |