Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 39.58 | 39.72 | 39.29 | 39.34 | 238,246 | -0.22(-0.56%) |
Nov 29, 2005 | 39.55 | 39.74 | 39.51 | 39.56 | 139,259 | +0.13(+0.34%) |
Nov 28, 2005 | 39.53 | 39.64 | 39.38 | 39.43 | 255,467 | -0.24(-0.61%) |
Nov 25, 2005 | 39.38 | 39.77 | 39.38 | 39.67 | 189,837 | +0.13(+0.34%) |
Nov 23, 2005 | 39.12 | 39.67 | 39.11 | 39.54 | 255,331 | +0.09(+0.22%) |
Nov 22, 2005 | 39.14 | 39.54 | 39.14 | 39.45 | 90,986 | +0.15(+0.39%) |
Nov 21, 2005 | 39.09 | 39.34 | 39.09 | 39.29 | 49,222 | +0.20(+0.51%) |
Nov 18, 2005 | 38.96 | 39.17 | 38.86 | 39.09 | 85,969 | +0.09(+0.23%) |
Nov 17, 2005 | 38.81 | 39.00 | 38.81 | 39.00 | 28,882 | +0.21(+0.55%) |
Nov 16, 2005 | 38.72 | 38.86 | 38.65 | 38.79 | 40,137 | -0.02(-0.06%) |
Nov 15, 2005 | 39.09 | 39.15 | 38.78 | 38.81 | 26,441 | -0.19(-0.49%) |
Nov 14, 2005 | 39.09 | 39.23 | 38.98 | 39.00 | 117,970 | -0.15(-0.38%) |
Nov 11, 2005 | 39.09 | 39.16 | 39.00 | 39.15 | 44,476 | +0.12(+0.30%) |
Nov 10, 2005 | 38.73 | 39.16 | 38.65 | 39.03 | 65,222 | +0.32(+0.84%) |
Nov 09, 2005 | 38.72 | 38.84 | 38.66 | 38.71 | 41,493 | -0.04(-0.11%) |
Nov 08, 2005 | 38.75 | 38.81 | 38.66 | 38.75 | 90,986 | -0.23(-0.59%) |
Nov 07, 2005 | 39.01 | 39.05 | 38.84 | 38.98 | 37,831 | +0.08(+0.21%) |
Nov 04, 2005 | 39.07 | 39.08 | 38.75 | 38.90 | 101,969 | -0.04(-0.11%) |
Nov 03, 2005 | 63.30 | 39.26 | 38.83 | 38.95 | 92,884 | -0.01(-0.02%) |
Nov 02, 2005 | 38.57 | 38.97 | 38.57 | 38.95 | 92,749 | +0.37(+0.96%) |
Nov 01, 2005 | 38.82 | 38.82 | 38.52 | 38.58 | 54,646 | -0.18(-0.48%) |
Oct 31, 2005 | 38.61 | 38.86 | 38.61 | 38.77 | 26,577 | +0.21(+0.55%) |
Oct 28, 2005 | 38.27 | 38.58 | 38.11 | 38.56 | 46,510 | +0.70(+1.85%) |
Oct 27, 2005 | 38.05 | 38.11 | 37.85 | 37.85 | 58,849 | -0.44(-1.14%) |
Oct 26, 2005 | 38.42 | 38.72 | 38.28 | 38.29 | 79,189 | -0.31(-0.80%) |
Oct 25, 2005 | 38.61 | 38.67 | 38.27 | 38.60 | 29,018 | -0.10(-0.27%) |
Oct 24, 2005 | 38.35 | 38.70 | 38.31 | 38.70 | 26,034 | +0.46(+1.20%) |
Oct 21, 2005 | 38.33 | 38.50 | 38.09 | 38.25 | 46,645 | -0.06(-0.15%) |
Oct 20, 2005 | 38.68 | 38.73 | 38.23 | 38.30 | 71,324 | -0.28(-0.73%) |
Oct 19, 2005 | 38.00 | 38.58 | 37.96 | 38.58 | 44,883 | +0.27(+0.69%) |
Oct 18, 2005 | 38.52 | 38.52 | 38.25 | 38.32 | 30,373 | -0.30(-0.76%) |
Oct 17, 2005 | 38.17 | 38.67 | 38.17 | 38.61 | 111,054 | +0.44(+1.16%) |
Oct 14, 2005 | 37.95 | 38.25 | 37.83 | 38.17 | 36,475 | +0.26(+0.68%) |
Oct 13, 2005 | 37.79 | 38.02 | 37.72 | 37.91 | 41,357 | -0.06(-0.16%) |
Oct 12, 2005 | 38.27 | 38.27 | 37.89 | 37.97 | 36,475 | -0.17(-0.44%) |
Oct 11, 2005 | 38.13 | 38.40 | 38.05 | 38.14 | 36,882 | -0.04(-0.10%) |
Oct 10, 2005 | 38.55 | 38.56 | 38.13 | 38.18 | 42,577 | -0.38(-0.99%) |
Oct 07, 2005 | 38.61 | 38.75 | 38.46 | 38.56 | 49,493 | -0.13(-0.32%) |
Oct 06, 2005 | 38.91 | 39.00 | 38.38 | 38.69 | 55,595 | -0.22(-0.57%) |
Oct 05, 2005 | 39.34 | 39.34 | 38.90 | 38.91 | 58,985 | -0.44(-1.12%) |
Oct 04, 2005 | 39.65 | 39.76 | 39.35 | 39.35 | 22,644 | -0.39(-0.98%) |
Oct 03, 2005 | 39.85 | 39.90 | 39.67 | 39.74 | 56,544 | +0.07(+0.19%) |
Sep 30, 2005 | 39.42 | 39.68 | 39.31 | 39.67 | 75,663 | +0.11(+0.28%) |
Sep 29, 2005 | 39.16 | 39.56 | 39.00 | 39.56 | 84,477 | +0.47(+1.21%) |
Sep 28, 2005 | 39.16 | 39.26 | 38.96 | 39.09 | 35,526 | -0.02(-0.06%) |
Sep 27, 2005 | 38.94 | 39.22 | 38.82 | 39.11 | 37,967 | +0.28(+0.72%) |
Sep 26, 2005 | 39.00 | 39.14 | 38.71 | 38.83 | 113,495 | -0.02(-0.06%) |
Sep 23, 2005 | 38.85 | 38.99 | 38.61 | 38.85 | 69,561 | +0.03(+0.08%) |
Sep 22, 2005 | 38.50 | 38.94 | 38.50 | 38.82 | 75,257 | +0.11(+0.29%) |
Sep 21, 2005 | 38.79 | 38.95 | 38.67 | 38.71 | 83,664 | -0.52(-1.32%) |
Sep 20, 2005 | 39.51 | 39.62 | 39.12 | 39.23 | 39,730 | -0.38(-0.97%) |
Sep 19, 2005 | 39.75 | 39.90 | 39.45 | 39.61 | 40,408 | -0.26(-0.65%) |
Sep 16, 2005 | 39.97 | 40.02 | 39.71 | 39.87 | 44,611 | +0.07(+0.17%) |
Sep 15, 2005 | 39.82 | 39.83 | 39.66 | 39.80 | 49,764 | +0.10(+0.24%) |
Sep 14, 2005 | 39.86 | 39.91 | 39.59 | 39.71 | 22,238 | -0.15(-0.39%) |
Sep 13, 2005 | 39.96 | 40.09 | 39.81 | 39.86 | 43,662 | -0.26(-0.64%) |
Sep 12, 2005 | 40.12 | 40.24 | 40.07 | 40.12 | 23,187 | +0.03(+0.07%) |
Sep 09, 2005 | 39.89 | 40.18 | 39.85 | 40.09 | 33,899 | +0.30(+0.76%) |
Sep 08, 2005 | 39.68 | 39.93 | 39.65 | 39.79 | 93,155 | -0.28(-0.70%) |
Sep 07, 2005 | 39.97 | 40.07 | 39.76 | 40.07 | 63,188 | +0.07(+0.17%) |
Sep 06, 2005 | 39.66 | 40.00 | 39.66 | 40.00 | 52,612 | +0.51(+1.29%) |
Sep 02, 2005 | 39.61 | 39.78 | 39.43 | 39.49 | 52,340 | -0.07(-0.17%) |