Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 40.56 | 40.71 | 39.81 | 39.84 | 9,939,851 | -0.55(-1.36%) |
Nov 29, 2005 | 41.02 | 41.06 | 40.35 | 40.39 | 6,259,940 | -0.55(-1.34%) |
Nov 28, 2005 | 41.04 | 41.11 | 40.60 | 40.94 | 11,174,878 | +0.17(+0.42%) |
Nov 25, 2005 | 40.67 | 40.98 | 40.61 | 40.77 | 3,554,962 | +0.17(+0.42%) |
Nov 23, 2005 | 40.21 | 40.75 | 40.09 | 40.60 | 11,585,479 | +0.50(+1.26%) |
Nov 22, 2005 | 39.43 | 40.15 | 39.22 | 40.09 | 10,105,718 | +0.66(+1.67%) |
Nov 21, 2005 | 38.95 | 39.51 | 38.71 | 39.43 | 9,748,685 | +0.77(+1.98%) |
Nov 18, 2005 | 38.74 | 38.74 | 37.90 | 38.67 | 12,832,768 | +0.32(+0.83%) |
Nov 17, 2005 | 38.75 | 39.08 | 38.26 | 38.35 | 13,707,794 | -0.45(-1.16%) |
Nov 16, 2005 | 39.46 | 39.90 | 37.35 | 38.80 | 36,763,872 | -0.66(-1.67%) |
Nov 15, 2005 | 39.50 | 39.78 | 39.18 | 39.46 | 8,734,254 | +0.02(+0.04%) |
Nov 14, 2005 | 39.12 | 39.46 | 38.89 | 39.44 | 6,333,386 | +0.36(+0.91%) |
Nov 11, 2005 | 38.64 | 39.15 | 38.34 | 39.08 | 11,984,461 | +0.46(+1.18%) |
Nov 10, 2005 | 38.35 | 38.81 | 38.12 | 38.63 | 10,652,883 | +0.41(+1.07%) |
Nov 09, 2005 | 38.06 | 38.36 | 38.00 | 38.22 | 5,669,017 | +0.15(+0.41%) |
Nov 08, 2005 | 38.23 | 38.46 | 38.06 | 38.06 | 5,796,160 | -0.52(-1.35%) |
Nov 07, 2005 | 38.27 | 38.74 | 38.33 | 38.58 | 7,077,655 | +0.31(+0.81%) |
Nov 04, 2005 | 38.66 | 38.77 | 38.01 | 38.27 | 6,105,562 | -0.26(-0.66%) |
Nov 03, 2005 | 38.77 | 38.96 | 38.41 | 38.53 | 5,759,372 | -0.19(-0.48%) |
Nov 02, 2005 | 38.15 | 38.75 | 38.13 | 38.71 | 4,921,650 | +0.64(+1.67%) |
Nov 01, 2005 | 38.58 | 38.58 | 38.02 | 38.08 | 7,586,742 | -0.48(-1.25%) |
Oct 31, 2005 | 38.60 | 38.75 | 38.46 | 38.56 | 7,811,727 | +0.18(+0.46%) |
Oct 28, 2005 | 38.23 | 38.42 | 37.78 | 38.38 | 7,240,036 | +0.50(+1.31%) |
Oct 27, 2005 | 38.89 | 38.89 | 37.81 | 37.88 | 8,014,252 | -0.96(-2.47%) |
Oct 26, 2005 | 38.53 | 39.01 | 38.16 | 38.84 | 8,297,193 | +0.33(+0.84%) |
Oct 25, 2005 | 38.37 | 39.22 | 37.96 | 38.52 | 14,102,517 | +0.14(+0.36%) |
Oct 24, 2005 | 37.15 | 38.50 | 36.93 | 38.38 | 17,358,404 | +1.85(+5.07%) |
Oct 21, 2005 | 36.57 | 37.18 | 36.09 | 36.53 | 12,318,647 | -0.16(-0.44%) |
Oct 20, 2005 | 37.94 | 37.94 | 36.42 | 36.69 | 11,081,038 | -1.25(-3.29%) |
Oct 19, 2005 | 37.01 | 37.94 | 36.81 | 37.94 | 6,380,242 | +0.84(+2.26%) |
Oct 18, 2005 | 37.17 | 37.30 | 36.89 | 37.10 | 6,683,448 | -0.18(-0.48%) |
Oct 17, 2005 | 37.07 | 37.31 | 36.86 | 37.28 | 6,826,080 | +0.13(+0.35%) |
Oct 14, 2005 | 37.41 | 37.68 | 36.95 | 37.15 | 7,012,858 | -0.23(-0.62%) |
Oct 13, 2005 | 37.36 | 37.50 | 36.85 | 37.38 | 6,802,588 | +0.03(+0.08%) |
Oct 12, 2005 | 37.88 | 38.27 | 37.06 | 37.35 | 10,132,179 | -0.75(-1.97%) |
Oct 11, 2005 | 38.09 | 38.43 | 37.96 | 38.10 | 7,116,766 | +0.10(+0.27%) |
Oct 10, 2005 | 38.74 | 38.90 | 37.95 | 38.00 | 6,261,231 | -0.60(-1.55%) |
Oct 07, 2005 | 39.05 | 39.05 | 38.56 | 38.60 | 8,301,840 | -0.19(-0.50%) |
Oct 06, 2005 | 38.85 | 39.22 | 38.60 | 38.79 | 6,401,540 | +0.00(+0.00%) |
Oct 05, 2005 | 38.46 | 39.15 | 38.45 | 38.79 | 5,899,423 | +0.11(+0.28%) |
Oct 04, 2005 | 39.43 | 39.88 | 38.68 | 38.68 | 6,195,143 | -0.64(-1.62%) |
Oct 03, 2005 | 39.39 | 39.38 | 39.05 | 39.32 | 8,711,407 | +0.37(+0.94%) |
Sep 30, 2005 | 39.00 | 38.96 | 38.66 | 38.95 | 10,893,625 | -0.05(-0.12%) |
Sep 29, 2005 | 38.31 | 39.09 | 38.29 | 39.00 | 10,949,515 | +0.60(+1.57%) |
Sep 28, 2005 | 38.46 | 38.73 | 38.18 | 38.39 | 4,821,621 | -0.05(-0.14%) |
Sep 27, 2005 | 38.60 | 38.65 | 38.33 | 38.45 | 4,869,105 | -0.20(-0.53%) |
Sep 26, 2005 | 38.89 | 39.13 | 38.53 | 38.65 | 6,937,495 | +0.07(+0.18%) |
Sep 23, 2005 | 38.58 | 38.73 | 38.35 | 38.58 | 6,848,129 | -0.07(-0.18%) |
Sep 22, 2005 | 38.45 | 38.67 | 38.18 | 38.65 | 12,941,663 | +0.00(+0.00%) |
Sep 21, 2005 | 39.47 | 39.57 | 38.57 | 38.65 | 12,677,843 | -1.02(-2.56%) |
Sep 20, 2005 | 39.67 | 40.27 | 39.67 | 39.67 | 11,770,471 | -0.36(-0.90%) |
Sep 19, 2005 | 40.18 | 40.21 | 39.75 | 40.03 | 8,795,594 | -0.29(-0.72%) |
Sep 16, 2005 | 39.18 | 40.35 | 39.14 | 40.32 | 23,986,148 | +1.29(+3.30%) |
Sep 15, 2005 | 38.82 | 39.06 | 38.68 | 39.03 | 6,858,452 | +0.40(+1.04%) |
Sep 14, 2005 | 39.09 | 39.28 | 38.55 | 38.63 | 8,298,921 | -0.52(-1.33%) |
Sep 13, 2005 | 39.57 | 39.66 | 39.15 | 39.15 | 7,063,285 | -0.58(-1.45%) |
Sep 12, 2005 | 39.40 | 40.18 | 39.38 | 39.73 | 12,159,197 | +0.27(+0.69%) |
Sep 09, 2005 | 38.89 | 39.77 | 38.87 | 39.46 | 9,604,900 | +0.56(+1.45%) |
Sep 08, 2005 | 38.92 | 39.02 | 38.77 | 38.90 | 7,333,299 | -0.01(-0.02%) |
Sep 07, 2005 | 38.63 | 38.92 | 38.50 | 38.90 | 9,860,168 | +0.28(+0.72%) |
Sep 06, 2005 | 37.67 | 38.67 | 37.61 | 38.63 | 11,223,806 | +1.09(+2.89%) |
Sep 02, 2005 | 37.55 | 37.72 | 37.41 | 37.54 | 4,210,217 | +0.04(+0.11%) |