Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 42.00 | 42.21 | 41.28 | 41.43 | 6,571,883 | -0.57(-1.36%) |
Nov 29, 2005 | 41.90 | 42.48 | 41.69 | 42.00 | 6,066,655 | +0.10(+0.25%) |
Nov 28, 2005 | 42.87 | 42.87 | 41.86 | 41.90 | 7,623,854 | -0.82(-1.92%) |
Nov 25, 2005 | 42.48 | 42.77 | 42.22 | 42.72 | 2,891,536 | +0.31(+0.73%) |
Nov 23, 2005 | 41.83 | 42.82 | 41.67 | 42.41 | 7,744,482 | +0.67(+1.59%) |
Nov 22, 2005 | 41.22 | 41.89 | 41.06 | 41.74 | 5,630,936 | +0.32(+0.77%) |
Nov 21, 2005 | 41.04 | 41.51 | 40.88 | 41.42 | 5,468,387 | +0.38(+0.94%) |
Nov 18, 2005 | 40.68 | 41.08 | 40.56 | 41.04 | 6,549,299 | +0.36(+0.89%) |
Nov 17, 2005 | 40.26 | 40.96 | 40.22 | 40.68 | 5,800,518 | +0.47(+1.16%) |
Nov 16, 2005 | 40.80 | 40.94 | 40.03 | 40.21 | 6,538,345 | -0.58(-1.43%) |
Nov 15, 2005 | 41.15 | 41.14 | 40.48 | 40.80 | 7,425,198 | -0.33(-0.79%) |
Nov 14, 2005 | 40.75 | 41.23 | 40.56 | 41.12 | 8,569,534 | +0.24(+0.60%) |
Nov 11, 2005 | 40.26 | 41.14 | 40.53 | 40.88 | 12,464,900 | +0.61(+1.52%) |
Nov 10, 2005 | 39.33 | 40.40 | 39.21 | 40.26 | 9,272,066 | +1.01(+2.58%) |
Nov 09, 2005 | 38.85 | 39.31 | 38.72 | 39.25 | 7,858,077 | +0.40(+1.03%) |
Nov 08, 2005 | 38.80 | 39.18 | 38.74 | 38.85 | 5,643,513 | -0.13(-0.34%) |
Nov 07, 2005 | 38.76 | 39.13 | 38.64 | 38.98 | 6,238,129 | +0.23(+0.59%) |
Nov 04, 2005 | 38.73 | 38.85 | 38.38 | 38.76 | 8,488,530 | -0.23(-0.59%) |
Nov 03, 2005 | 39.36 | 39.55 | 38.86 | 38.98 | 7,910,276 | -0.34(-0.86%) |
Nov 02, 2005 | 39.14 | 39.66 | 38.96 | 39.32 | 7,496,195 | +0.11(+0.28%) |
Nov 01, 2005 | 40.01 | 40.03 | 39.15 | 39.21 | 9,575,121 | -1.02(-2.54%) |
Oct 31, 2005 | 40.03 | 40.73 | 39.98 | 40.23 | 10,541,356 | +0.35(+0.89%) |
Oct 28, 2005 | 39.21 | 39.94 | 38.96 | 39.88 | 6,600,281 | +0.67(+1.72%) |
Oct 27, 2005 | 39.28 | 39.90 | 39.21 | 39.21 | 5,890,177 | -0.22(-0.56%) |
Oct 26, 2005 | 39.23 | 39.85 | 39.06 | 39.43 | 6,043,124 | +0.03(+0.08%) |
Oct 25, 2005 | 39.24 | 39.74 | 39.03 | 39.40 | 5,703,421 | -0.09(-0.22%) |
Oct 24, 2005 | 38.45 | 39.56 | 38.45 | 39.49 | 6,054,754 | +0.96(+2.50%) |
Oct 21, 2005 | 38.82 | 38.95 | 38.28 | 38.53 | 6,440,437 | -0.03(-0.08%) |
Oct 20, 2005 | 39.10 | 39.32 | 38.39 | 38.56 | 5,858,262 | -0.73(-1.86%) |
Oct 19, 2005 | 38.55 | 39.29 | 37.84 | 39.29 | 8,948,590 | +0.55(+1.43%) |
Oct 18, 2005 | 38.82 | 39.24 | 38.64 | 38.73 | 5,367,774 | -0.13(-0.32%) |
Oct 17, 2005 | 38.60 | 39.22 | 38.60 | 38.86 | 4,230,606 | +0.26(+0.67%) |
Oct 14, 2005 | 38.45 | 38.79 | 38.27 | 38.60 | 5,293,532 | +0.37(+0.97%) |
Oct 13, 2005 | 38.38 | 38.87 | 37.51 | 38.23 | 8,826,475 | -0.18(-0.48%) |
Oct 12, 2005 | 39.19 | 39.47 | 38.30 | 38.42 | 8,509,356 | -0.81(-2.06%) |
Oct 11, 2005 | 39.56 | 39.82 | 38.85 | 39.22 | 6,520,494 | -0.34(-0.86%) |
Oct 10, 2005 | 39.60 | 39.86 | 39.35 | 39.56 | 6,559,306 | +0.04(+0.09%) |
Oct 07, 2005 | 39.52 | 39.86 | 39.39 | 39.52 | 4,428,451 | +0.22(+0.56%) |
Oct 06, 2005 | 39.28 | 39.89 | 38.90 | 39.30 | 8,399,141 | +0.12(+0.30%) |
Oct 05, 2005 | 39.23 | 39.58 | 38.94 | 39.18 | 4,823,735 | -0.18(-0.45%) |
Oct 04, 2005 | 39.82 | 39.93 | 39.23 | 39.36 | 5,530,729 | -0.47(-1.17%) |
Oct 03, 2005 | 39.88 | 39.92 | 39.46 | 39.83 | 6,141,168 | -0.06(-0.15%) |
Sep 30, 2005 | 39.64 | 39.94 | 39.48 | 39.89 | 6,278,158 | +0.07(+0.17%) |
Sep 29, 2005 | 38.98 | 39.87 | 38.90 | 39.82 | 9,713,869 | +0.84(+2.16%) |
Sep 28, 2005 | 38.66 | 39.23 | 38.66 | 38.98 | 6,473,028 | +0.25(+0.65%) |
Sep 27, 2005 | 38.35 | 39.04 | 38.32 | 38.73 | 7,099,829 | +0.34(+0.89%) |
Sep 26, 2005 | 38.59 | 38.87 | 38.35 | 38.39 | 5,723,300 | -0.02(-0.06%) |
Sep 23, 2005 | 38.41 | 38.79 | 38.16 | 38.41 | 6,601,228 | -0.19(-0.50%) |
Sep 22, 2005 | 38.30 | 38.88 | 38.11 | 38.60 | 6,733,079 | +0.33(+0.87%) |
Sep 21, 2005 | 38.45 | 39.05 | 38.16 | 38.27 | 11,749,791 | -0.48(-1.24%) |
Sep 20, 2005 | 38.82 | 39.26 | 38.60 | 38.75 | 10,071,559 | +0.11(+0.29%) |
Sep 19, 2005 | 38.50 | 38.85 | 38.08 | 38.64 | 6,953,914 | +0.18(+0.48%) |
Sep 16, 2005 | 38.45 | 38.59 | 38.32 | 38.45 | 10,624,929 | +0.00(+0.00%) |
Sep 15, 2005 | 38.84 | 38.84 | 38.27 | 38.45 | 3,610,296 | -0.35(-0.90%) |
Sep 14, 2005 | 39.10 | 39.35 | 38.73 | 38.80 | 5,667,855 | -0.09(-0.23%) |
Sep 13, 2005 | 38.82 | 39.11 | 38.74 | 38.89 | 4,532,986 | -0.27(-0.68%) |
Sep 12, 2005 | 39.04 | 39.28 | 38.93 | 39.15 | 5,862,995 | +0.32(+0.82%) |
Sep 09, 2005 | 38.73 | 38.93 | 38.51 | 38.84 | 4,265,496 | +0.22(+0.57%) |
Sep 08, 2005 | 38.59 | 38.90 | 38.38 | 38.62 | 4,229,660 | +0.13(+0.33%) |
Sep 07, 2005 | 38.59 | 38.63 | 38.30 | 38.49 | 4,206,941 | +0.09(+0.23%) |
Sep 06, 2005 | 37.77 | 38.49 | 37.76 | 38.40 | 7,254,535 | +0.81(+2.16%) |
Sep 02, 2005 | 37.59 | 38.10 | 37.51 | 37.59 | 4,293,895 | -0.42(-1.11%) |