Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 42.39 | 42.60 | 41.67 | 41.82 | 6,511,707 | -0.57(-1.36%) |
Nov 29, 2005 | 42.29 | 42.87 | 42.08 | 42.39 | 6,011,105 | +0.10(+0.25%) |
Nov 28, 2005 | 43.27 | 43.27 | 42.25 | 42.29 | 7,554,046 | -0.83(-1.92%) |
Nov 25, 2005 | 42.88 | 43.17 | 42.61 | 43.11 | 2,865,060 | +0.31(+0.73%) |
Nov 23, 2005 | 42.22 | 43.21 | 42.05 | 42.80 | 7,673,569 | +0.67(+1.59%) |
Nov 22, 2005 | 41.60 | 42.28 | 41.44 | 42.13 | 5,579,376 | +0.32(+0.77%) |
Nov 21, 2005 | 41.42 | 41.90 | 41.26 | 41.81 | 5,418,316 | +0.39(+0.94%) |
Nov 18, 2005 | 41.05 | 41.46 | 40.93 | 41.42 | 6,489,330 | +0.37(+0.89%) |
Nov 17, 2005 | 40.64 | 41.34 | 40.59 | 41.05 | 5,747,405 | +0.47(+1.16%) |
Nov 16, 2005 | 41.17 | 41.32 | 40.40 | 40.58 | 6,478,476 | -0.59(-1.43%) |
Nov 15, 2005 | 41.53 | 41.52 | 40.85 | 41.17 | 7,357,209 | -0.33(-0.79%) |
Nov 14, 2005 | 41.13 | 41.61 | 40.93 | 41.50 | 8,491,067 | +0.25(+0.60%) |
Nov 11, 2005 | 40.64 | 41.52 | 40.90 | 41.26 | 12,350,764 | +0.62(+1.52%) |
Nov 10, 2005 | 39.70 | 40.77 | 39.57 | 40.64 | 9,187,165 | +1.02(+2.58%) |
Nov 09, 2005 | 39.21 | 39.67 | 39.08 | 39.61 | 7,786,124 | +0.40(+1.03%) |
Nov 08, 2005 | 39.16 | 39.55 | 39.10 | 39.21 | 5,591,838 | -0.13(-0.34%) |
Nov 07, 2005 | 39.11 | 39.49 | 38.99 | 39.34 | 6,181,010 | +0.23(+0.59%) |
Nov 04, 2005 | 39.09 | 39.21 | 38.73 | 39.11 | 8,410,804 | -0.23(-0.59%) |
Nov 03, 2005 | 39.73 | 39.91 | 39.22 | 39.34 | 7,837,845 | -0.34(-0.86%) |
Nov 02, 2005 | 39.50 | 40.02 | 39.32 | 39.69 | 7,427,556 | +0.11(+0.28%) |
Nov 01, 2005 | 40.37 | 40.40 | 39.52 | 39.58 | 9,487,446 | -1.03(-2.54%) |
Oct 31, 2005 | 40.40 | 41.11 | 40.35 | 40.61 | 10,444,833 | +0.36(+0.89%) |
Oct 28, 2005 | 39.57 | 40.31 | 39.32 | 40.25 | 6,539,845 | +0.68(+1.72%) |
Oct 27, 2005 | 39.64 | 40.27 | 39.57 | 39.57 | 5,836,243 | -0.22(-0.56%) |
Oct 26, 2005 | 39.59 | 40.22 | 39.42 | 39.79 | 5,987,790 | +0.03(+0.07%) |
Oct 25, 2005 | 39.61 | 40.11 | 39.39 | 39.76 | 5,651,197 | -0.09(-0.22%) |
Oct 24, 2005 | 38.81 | 39.93 | 38.81 | 39.85 | 5,999,314 | +0.97(+2.50%) |
Oct 21, 2005 | 39.18 | 39.31 | 38.64 | 38.88 | 6,381,465 | -0.03(-0.08%) |
Oct 20, 2005 | 39.46 | 39.69 | 38.74 | 38.91 | 5,804,620 | -0.74(-1.86%) |
Oct 19, 2005 | 38.90 | 39.65 | 38.19 | 39.65 | 8,866,652 | +0.56(+1.43%) |
Oct 18, 2005 | 39.18 | 39.60 | 38.99 | 39.09 | 5,318,624 | -0.13(-0.32%) |
Oct 17, 2005 | 38.96 | 39.58 | 38.96 | 39.22 | 4,191,868 | +0.26(+0.67%) |
Oct 14, 2005 | 38.81 | 39.15 | 38.62 | 38.96 | 5,245,061 | +0.37(+0.97%) |
Oct 13, 2005 | 38.73 | 39.23 | 37.86 | 38.58 | 8,745,655 | -0.19(-0.48%) |
Oct 12, 2005 | 39.55 | 39.83 | 38.66 | 38.77 | 8,431,439 | -0.81(-2.06%) |
Oct 11, 2005 | 39.93 | 40.19 | 39.21 | 39.58 | 6,460,789 | -0.34(-0.86%) |
Oct 10, 2005 | 39.96 | 40.23 | 39.72 | 39.93 | 6,499,245 | +0.04(+0.09%) |
Oct 07, 2005 | 39.89 | 40.23 | 39.76 | 39.89 | 4,387,902 | +0.22(+0.56%) |
Oct 06, 2005 | 39.64 | 40.26 | 39.26 | 39.67 | 8,322,234 | +0.12(+0.30%) |
Oct 05, 2005 | 39.59 | 39.94 | 39.30 | 39.55 | 4,779,566 | -0.18(-0.45%) |
Oct 04, 2005 | 40.19 | 40.30 | 39.59 | 39.73 | 5,480,087 | -0.47(-1.17%) |
Oct 03, 2005 | 40.25 | 40.29 | 39.82 | 40.20 | 6,084,936 | -0.06(-0.15%) |
Sep 30, 2005 | 40.00 | 40.31 | 39.85 | 40.26 | 6,220,672 | +0.07(+0.17%) |
Sep 29, 2005 | 39.34 | 40.24 | 39.26 | 40.19 | 9,624,924 | +0.85(+2.16%) |
Sep 28, 2005 | 39.02 | 39.59 | 39.02 | 39.34 | 6,413,757 | +0.25(+0.65%) |
Sep 27, 2005 | 38.70 | 39.40 | 38.67 | 39.08 | 7,034,819 | +0.34(+0.89%) |
Sep 26, 2005 | 38.95 | 39.23 | 38.70 | 38.74 | 5,670,894 | -0.02(-0.06%) |
Sep 23, 2005 | 38.76 | 39.15 | 38.51 | 38.76 | 6,540,783 | -0.19(-0.50%) |
Sep 22, 2005 | 38.65 | 39.24 | 38.46 | 38.96 | 6,671,428 | +0.34(+0.87%) |
Sep 21, 2005 | 38.81 | 39.41 | 38.51 | 38.62 | 11,642,204 | -0.49(-1.24%) |
Sep 20, 2005 | 39.18 | 39.62 | 38.96 | 39.11 | 9,979,338 | +0.11(+0.29%) |
Sep 19, 2005 | 38.85 | 39.21 | 38.43 | 38.99 | 6,890,240 | +0.19(+0.48%) |
Sep 16, 2005 | 38.81 | 38.95 | 38.67 | 38.81 | 10,527,642 | +0.00(+0.00%) |
Sep 15, 2005 | 39.20 | 39.20 | 38.63 | 38.81 | 3,577,238 | -0.35(-0.90%) |
Sep 14, 2005 | 39.46 | 39.71 | 39.09 | 39.16 | 5,615,957 | -0.09(-0.23%) |
Sep 13, 2005 | 39.18 | 39.47 | 39.10 | 39.25 | 4,491,479 | -0.27(-0.68%) |
Sep 12, 2005 | 39.40 | 39.64 | 39.29 | 39.52 | 5,809,310 | +0.32(+0.82%) |
Sep 09, 2005 | 39.08 | 39.29 | 38.87 | 39.20 | 4,226,439 | +0.22(+0.57%) |
Sep 08, 2005 | 38.94 | 39.26 | 38.73 | 38.97 | 4,190,930 | +0.13(+0.33%) |
Sep 07, 2005 | 38.94 | 38.99 | 38.66 | 38.84 | 4,168,419 | +0.09(+0.23%) |
Sep 06, 2005 | 38.12 | 38.84 | 38.11 | 38.76 | 7,188,109 | +0.82(+2.16%) |
Sep 02, 2005 | 37.93 | 38.46 | 37.86 | 37.93 | 4,254,578 | -0.43(-1.11%) |