Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 40.63 | 40.90 | 40.50 | 40.61 | 2,485,605 | -0.25(-0.62%) |
Nov 29, 2005 | 40.83 | 40.97 | 40.39 | 40.86 | 1,966,719 | +0.04(+0.09%) |
Nov 28, 2005 | 40.69 | 40.96 | 40.46 | 40.82 | 2,462,257 | +0.46(+1.14%) |
Nov 25, 2005 | 40.72 | 40.72 | 40.36 | 40.36 | 706,070 | -0.35(-0.86%) |
Nov 23, 2005 | 40.03 | 40.81 | 39.95 | 40.71 | 2,477,822 | +0.60(+1.51%) |
Nov 22, 2005 | 39.45 | 40.17 | 39.45 | 40.11 | 2,052,999 | +0.45(+1.13%) |
Nov 21, 2005 | 39.50 | 39.80 | 39.39 | 39.66 | 2,552,830 | -0.04(-0.11%) |
Nov 18, 2005 | 39.89 | 39.89 | 39.40 | 39.71 | 2,838,506 | -0.01(-0.04%) |
Nov 17, 2005 | 39.27 | 39.79 | 39.18 | 39.72 | 3,300,766 | +0.69(+1.78%) |
Nov 16, 2005 | 39.50 | 39.54 | 38.96 | 39.03 | 3,601,604 | -0.86(-2.15%) |
Nov 15, 2005 | 39.73 | 40.30 | 39.67 | 39.89 | 2,518,077 | +0.16(+0.41%) |
Nov 14, 2005 | 39.89 | 39.90 | 39.65 | 39.72 | 2,135,119 | -0.56(-1.39%) |
Nov 11, 2005 | 39.95 | 40.33 | 39.85 | 40.28 | 2,091,778 | +0.34(+0.86%) |
Nov 10, 2005 | 39.50 | 40.06 | 39.48 | 39.94 | 3,377,653 | +0.69(+1.77%) |
Nov 09, 2005 | 39.00 | 39.39 | 38.98 | 39.24 | 2,834,480 | +0.25(+0.63%) |
Nov 08, 2005 | 39.05 | 39.12 | 38.66 | 39.00 | 3,566,717 | -0.04(-0.11%) |
Nov 07, 2005 | 38.85 | 39.14 | 38.52 | 39.04 | 2,929,482 | +0.20(+0.52%) |
Nov 04, 2005 | 38.66 | 38.90 | 38.39 | 38.84 | 2,769,268 | +0.13(+0.35%) |
Nov 03, 2005 | 38.68 | 38.89 | 38.57 | 38.71 | 6,535,515 | +0.05(+0.13%) |
Nov 02, 2005 | 37.64 | 38.69 | 37.60 | 38.66 | 5,610,994 | +1.01(+2.67%) |
Nov 01, 2005 | 36.98 | 37.75 | 36.90 | 37.65 | 5,016,832 | +0.63(+1.71%) |
Oct 31, 2005 | 36.52 | 37.20 | 36.49 | 37.02 | 4,639,510 | +0.71(+1.95%) |
Oct 28, 2005 | 36.05 | 36.49 | 35.73 | 36.31 | 5,256,215 | +0.27(+0.74%) |
Oct 27, 2005 | 36.66 | 36.78 | 35.93 | 36.04 | 4,929,882 | -0.80(-2.18%) |
Oct 26, 2005 | 37.06 | 37.11 | 36.71 | 36.85 | 5,125,118 | -0.40(-1.08%) |
Oct 25, 2005 | 36.61 | 37.26 | 36.60 | 37.25 | 4,976,711 | +0.47(+1.28%) |
Oct 24, 2005 | 35.79 | 36.82 | 35.78 | 36.78 | 5,419,515 | +1.19(+3.35%) |
Oct 21, 2005 | 35.29 | 35.65 | 35.29 | 35.59 | 4,549,205 | +0.23(+0.65%) |
Oct 20, 2005 | 35.32 | 35.77 | 35.18 | 35.35 | 4,850,580 | -0.28(-0.77%) |
Oct 19, 2005 | 34.34 | 35.70 | 34.12 | 35.63 | 7,397,775 | +0.94(+2.71%) |
Oct 18, 2005 | 34.88 | 34.89 | 34.59 | 34.69 | 5,136,121 | -0.42(-1.19%) |
Oct 17, 2005 | 34.89 | 35.18 | 34.71 | 35.11 | 4,150,279 | -0.32(-0.90%) |
Oct 14, 2005 | 34.83 | 35.46 | 34.65 | 35.43 | 4,524,112 | +0.67(+1.93%) |
Oct 13, 2005 | 34.84 | 34.91 | 34.32 | 34.76 | 6,089,491 | -0.08(-0.24%) |
Oct 12, 2005 | 35.27 | 35.28 | 34.54 | 34.84 | 6,820,385 | -0.56(-1.58%) |
Oct 11, 2005 | 35.44 | 35.68 | 35.21 | 35.40 | 6,449,504 | +0.02(+0.06%) |
Oct 10, 2005 | 35.70 | 35.71 | 35.03 | 35.38 | 5,778,455 | -0.45(-1.25%) |
Oct 07, 2005 | 36.00 | 36.00 | 35.73 | 35.82 | 4,323,106 | -0.16(-0.43%) |
Oct 06, 2005 | 36.16 | 36.29 | 35.77 | 35.98 | 5,794,422 | -0.16(-0.45%) |
Oct 05, 2005 | 36.70 | 36.77 | 36.14 | 36.14 | 3,120,693 | -0.79(-2.14%) |
Oct 04, 2005 | 37.15 | 37.45 | 36.93 | 36.93 | 3,474,802 | +0.05(+0.14%) |
Oct 03, 2005 | 37.03 | 37.26 | 36.82 | 36.88 | 3,027,436 | -0.37(-0.98%) |
Sep 30, 2005 | 36.49 | 37.32 | 36.49 | 37.25 | 3,310,293 | +0.68(+1.85%) |
Sep 29, 2005 | 36.67 | 36.78 | 36.32 | 36.57 | 3,905,797 | -0.02(-0.06%) |
Sep 28, 2005 | 36.96 | 37.27 | 36.59 | 36.59 | 2,807,107 | -0.37(-0.99%) |
Sep 27, 2005 | 37.40 | 37.40 | 36.95 | 36.96 | 2,129,215 | -0.64(-1.70%) |
Sep 26, 2005 | 37.26 | 37.95 | 37.25 | 37.60 | 3,910,896 | +0.61(+1.65%) |
Sep 23, 2005 | 36.99 | 37.20 | 36.37 | 36.99 | 3,098,821 | +0.46(+1.26%) |
Sep 22, 2005 | 36.37 | 36.91 | 36.14 | 36.52 | 3,069,435 | +0.16(+0.43%) |
Sep 21, 2005 | 37.04 | 37.05 | 36.32 | 36.37 | 4,186,642 | -0.71(-1.91%) |
Sep 20, 2005 | 37.93 | 38.17 | 37.04 | 37.08 | 5,343,165 | -0.77(-2.03%) |
Sep 19, 2005 | 37.84 | 38.21 | 36.82 | 37.84 | 8,307,669 | +1.30(+3.57%) |
Sep 16, 2005 | 37.02 | 37.19 | 36.52 | 36.54 | 14,470,022 | -0.47(-1.27%) |
Sep 15, 2005 | 37.23 | 37.26 | 36.88 | 37.01 | 2,220,057 | -0.03(-0.08%) |
Sep 14, 2005 | 37.57 | 37.86 | 36.98 | 37.04 | 4,127,602 | -0.39(-1.04%) |
Sep 13, 2005 | 37.75 | 37.81 | 37.42 | 37.43 | 3,386,777 | -0.58(-1.53%) |
Sep 12, 2005 | 37.59 | 38.07 | 37.46 | 38.01 | 5,243,199 | +0.97(+2.62%) |
Sep 09, 2005 | 37.07 | 37.20 | 36.80 | 37.04 | 2,527,604 | +0.21(+0.57%) |
Sep 08, 2005 | 37.09 | 37.10 | 36.76 | 36.83 | 2,975,104 | -0.34(-0.90%) |
Sep 07, 2005 | 36.77 | 37.31 | 36.57 | 37.17 | 6,161,547 | +0.39(+1.05%) |
Sep 06, 2005 | 36.06 | 36.80 | 36.06 | 36.78 | 6,505,324 | +0.83(+2.30%) |
Sep 02, 2005 | 36.14 | 36.29 | 35.93 | 35.95 | 3,500,833 | -0.21(-0.58%) |