Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 35.62 | 35.74 | 35.45 | 35.45 | 548,969 | -0.09(-0.24%) |
Nov 29, 2005 | 35.77 | 35.88 | 35.52 | 35.53 | 608,272 | -0.25(-0.70%) |
Nov 28, 2005 | 35.68 | 35.87 | 35.49 | 35.78 | 1,398,003 | +0.86(+2.47%) |
Nov 25, 2005 | 35.02 | 35.12 | 34.85 | 34.92 | 191,585 | -0.22(-0.63%) |
Nov 23, 2005 | 34.82 | 35.26 | 34.82 | 35.14 | 668,723 | +0.42(+1.21%) |
Nov 22, 2005 | 34.61 | 34.82 | 34.43 | 34.72 | 526,208 | -0.20(-0.58%) |
Nov 21, 2005 | 34.67 | 35.04 | 34.55 | 34.92 | 1,004,808 | +1.20(+3.55%) |
Nov 18, 2005 | 33.69 | 33.90 | 32.86 | 33.72 | 937,257 | +0.51(+1.53%) |
Nov 17, 2005 | 32.56 | 33.22 | 32.56 | 33.22 | 1,048,137 | +1.01(+3.12%) |
Nov 16, 2005 | 32.09 | 32.24 | 31.85 | 32.21 | 336,502 | -0.08(-0.24%) |
Nov 15, 2005 | 32.45 | 32.50 | 32.14 | 32.29 | 394,030 | -0.17(-0.53%) |
Nov 14, 2005 | 32.33 | 32.56 | 32.30 | 32.46 | 406,245 | -0.01(-0.03%) |
Nov 11, 2005 | 32.65 | 32.55 | 32.35 | 32.47 | 756,216 | -0.17(-0.53%) |
Nov 10, 2005 | 32.71 | 32.71 | 32.33 | 32.64 | 402,591 | -0.20(-0.61%) |
Nov 09, 2005 | 32.60 | 32.99 | 32.54 | 32.84 | 794,638 | +0.79(+2.45%) |
Nov 08, 2005 | 32.00 | 32.13 | 31.94 | 32.06 | 325,017 | -0.01(-0.03%) |
Nov 07, 2005 | 31.82 | 32.13 | 31.75 | 32.07 | 351,432 | +0.17(+0.54%) |
Nov 04, 2005 | 31.70 | 32.01 | 31.67 | 31.89 | 462,729 | +0.34(+1.09%) |
Nov 03, 2005 | 31.31 | 31.61 | 31.31 | 31.55 | 438,716 | +0.18(+0.58%) |
Nov 02, 2005 | 31.08 | 31.43 | 31.08 | 31.37 | 525,060 | -0.19(-0.61%) |
Nov 01, 2005 | 31.52 | 31.79 | 31.51 | 31.56 | 526,417 | +0.14(+0.46%) |
Oct 31, 2005 | 31.05 | 31.44 | 31.05 | 31.42 | 573,296 | +0.35(+1.14%) |
Oct 28, 2005 | 30.60 | 31.10 | 30.59 | 31.06 | 605,140 | +0.58(+1.92%) |
Oct 27, 2005 | 30.83 | 30.88 | 30.46 | 30.48 | 479,539 | -0.53(-1.70%) |
Oct 26, 2005 | 31.04 | 31.26 | 30.94 | 31.00 | 279,600 | +0.03(+0.09%) |
Oct 25, 2005 | 31.27 | 31.45 | 30.93 | 30.98 | 729,279 | -0.43(-1.37%) |
Oct 24, 2005 | 31.08 | 31.45 | 30.91 | 31.41 | 351,536 | +0.10(+0.31%) |
Oct 21, 2005 | 31.40 | 31.60 | 31.18 | 31.31 | 312,593 | -0.16(-0.52%) |
Oct 20, 2005 | 31.46 | 31.88 | 31.36 | 31.47 | 418,148 | -0.37(-1.17%) |
Oct 19, 2005 | 31.46 | 31.89 | 31.43 | 31.85 | 536,858 | +0.07(+0.21%) |
Oct 18, 2005 | 31.94 | 31.95 | 31.66 | 31.78 | 356,026 | -0.27(-0.84%) |
Oct 17, 2005 | 31.82 | 32.09 | 31.75 | 32.05 | 335,249 | -0.01(-0.03%) |
Oct 14, 2005 | 31.85 | 32.11 | 31.61 | 32.06 | 467,741 | +0.61(+1.95%) |
Oct 13, 2005 | 31.32 | 31.47 | 31.04 | 31.44 | 506,267 | -0.09(-0.27%) |
Oct 12, 2005 | 31.55 | 31.61 | 31.18 | 31.53 | 1,225,210 | +0.08(+0.24%) |
Oct 11, 2005 | 31.62 | 31.73 | 31.35 | 31.45 | 595,743 | -0.25(-0.79%) |
Oct 10, 2005 | 31.70 | 31.83 | 31.61 | 31.70 | 363,334 | +0.05(+0.15%) |
Oct 07, 2005 | 31.85 | 32.03 | 31.58 | 31.66 | 446,337 | -0.11(-0.33%) |
Oct 06, 2005 | 32.08 | 32.13 | 31.65 | 31.76 | 814,475 | -0.41(-1.28%) |
Oct 05, 2005 | 32.73 | 32.76 | 32.17 | 32.17 | 854,671 | -0.61(-1.87%) |
Oct 04, 2005 | 32.68 | 33.17 | 32.67 | 32.79 | 1,138,239 | +1.11(+3.51%) |
Oct 03, 2005 | 31.68 | 31.75 | 31.57 | 31.67 | 627,169 | -0.11(-0.36%) |
Sep 30, 2005 | 31.73 | 31.82 | 31.61 | 31.79 | 844,648 | -0.18(-0.57%) |
Sep 29, 2005 | 31.82 | 32.04 | 31.65 | 31.97 | 808,002 | -0.14(-0.45%) |
Sep 28, 2005 | 31.89 | 32.34 | 31.85 | 32.11 | 1,073,090 | -0.48(-1.47%) |
Sep 27, 2005 | 32.40 | 32.59 | 32.19 | 32.59 | 822,305 | +0.19(+0.59%) |
Sep 26, 2005 | 32.36 | 32.50 | 32.33 | 32.40 | 666,426 | +0.11(+0.36%) |
Sep 23, 2005 | 32.29 | 32.46 | 32.06 | 32.29 | 1,015,249 | -0.23(-0.71%) |
Sep 22, 2005 | 33.28 | 33.33 | 32.52 | 32.52 | 2,496,673 | -1.93(-5.62%) |
Sep 21, 2005 | 34.46 | 34.60 | 34.22 | 34.45 | 723,641 | +0.00(+0.00%) |
Sep 20, 2005 | 34.86 | 34.87 | 34.42 | 34.45 | 777,410 | -0.56(-1.59%) |
Sep 19, 2005 | 34.95 | 35.15 | 34.86 | 35.01 | 511,905 | -0.14(-0.41%) |
Sep 16, 2005 | 34.77 | 35.19 | 34.77 | 35.15 | 586,138 | +0.38(+1.10%) |
Sep 15, 2005 | 34.91 | 35.14 | 34.77 | 34.77 | 664,443 | +0.38(+1.11%) |
Sep 14, 2005 | 34.49 | 34.62 | 34.24 | 34.38 | 401,651 | -0.48(-1.37%) |
Sep 13, 2005 | 34.91 | 34.99 | 34.74 | 34.86 | 613,283 | +0.20(+0.58%) |
Sep 12, 2005 | 34.73 | 34.86 | 34.61 | 34.66 | 497,601 | -0.11(-0.33%) |
Sep 09, 2005 | 34.31 | 34.85 | 34.24 | 34.78 | 747,028 | +0.78(+2.28%) |
Sep 08, 2005 | 33.93 | 34.08 | 33.87 | 34.00 | 316,873 | -0.08(-0.22%) |
Sep 07, 2005 | 34.02 | 34.11 | 33.92 | 34.08 | 524,538 | +0.11(+0.34%) |
Sep 06, 2005 | 33.30 | 34.10 | 33.28 | 33.96 | 1,207,043 | +1.31(+4.02%) |
Sep 02, 2005 | 32.42 | 32.65 | 32.42 | 32.65 | 381,501 | +0.22(+0.68%) |