Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 37.52 | 37.57 | 37.04 | 37.08 | 17,956,528 | -0.72(-1.90%) |
Nov 29, 2005 | 37.73 | 37.94 | 37.72 | 37.80 | 15,145,472 | +0.18(+0.47%) |
Nov 28, 2005 | 37.97 | 38.10 | 37.59 | 37.62 | 18,460,598 | -0.35(-0.91%) |
Nov 25, 2005 | 37.86 | 38.02 | 37.78 | 37.97 | 6,349,690 | +0.23(+0.60%) |
Nov 23, 2005 | 37.25 | 37.98 | 37.13 | 37.74 | 21,476,226 | +0.49(+1.32%) |
Nov 22, 2005 | 36.93 | 37.29 | 36.86 | 37.25 | 20,430,342 | +0.21(+0.57%) |
Nov 21, 2005 | 36.85 | 37.11 | 36.77 | 37.04 | 17,603,568 | +0.23(+0.61%) |
Nov 18, 2005 | 37.14 | 37.14 | 36.56 | 36.81 | 16,591,221 | +0.18(+0.49%) |
Nov 17, 2005 | 36.36 | 36.68 | 36.27 | 36.64 | 13,158,896 | +0.30(+0.82%) |
Nov 16, 2005 | 36.68 | 36.75 | 36.28 | 36.34 | 14,789,047 | -0.23(-0.62%) |
Nov 15, 2005 | 36.83 | 36.89 | 36.43 | 36.56 | 14,121,739 | -0.30(-0.81%) |
Nov 14, 2005 | 36.61 | 36.95 | 36.53 | 36.86 | 12,163,505 | +0.13(+0.35%) |
Nov 11, 2005 | 36.56 | 36.85 | 36.46 | 36.73 | 14,666,525 | +0.13(+0.35%) |
Nov 10, 2005 | 36.05 | 36.70 | 36.01 | 36.60 | 17,313,848 | +0.61(+1.71%) |
Nov 09, 2005 | 35.88 | 36.20 | 35.88 | 35.99 | 11,537,533 | +0.12(+0.34%) |
Nov 08, 2005 | 35.87 | 35.96 | 35.76 | 35.87 | 9,625,584 | -0.06(-0.16%) |
Nov 07, 2005 | 35.88 | 35.94 | 35.69 | 35.92 | 11,918,215 | +0.19(+0.52%) |
Nov 04, 2005 | 35.67 | 35.86 | 35.59 | 35.74 | 14,833,476 | +0.18(+0.50%) |
Nov 03, 2005 | 35.76 | 35.82 | 35.31 | 35.56 | 17,773,984 | -0.06(-0.16%) |
Nov 02, 2005 | 35.38 | 35.67 | 35.27 | 35.62 | 14,599,077 | +0.37(+1.05%) |
Nov 01, 2005 | 35.35 | 35.44 | 34.96 | 35.25 | 23,862,172 | -0.10(-0.27%) |
Oct 31, 2005 | 35.55 | 35.63 | 35.29 | 35.34 | 18,431,762 | -0.19(-0.55%) |
Oct 28, 2005 | 35.09 | 35.54 | 34.93 | 35.54 | 17,851,334 | +0.65(+1.85%) |
Oct 27, 2005 | 34.91 | 35.15 | 34.83 | 34.89 | 12,272,536 | -0.02(-0.05%) |
Oct 26, 2005 | 34.81 | 35.21 | 34.74 | 34.91 | 13,617,423 | +0.02(+0.05%) |
Oct 25, 2005 | 34.91 | 35.07 | 34.63 | 34.89 | 14,846,471 | -0.16(-0.46%) |
Oct 24, 2005 | 34.35 | 35.05 | 34.33 | 35.05 | 17,548,742 | +0.91(+2.65%) |
Oct 21, 2005 | 34.22 | 34.34 | 34.02 | 34.15 | 17,688,962 | +0.05(+0.14%) |
Oct 20, 2005 | 34.37 | 34.74 | 33.98 | 34.10 | 24,233,572 | -0.19(-0.57%) |
Oct 19, 2005 | 33.78 | 34.31 | 33.65 | 34.29 | 28,721,312 | +0.70(+2.09%) |
Oct 18, 2005 | 34.02 | 34.04 | 33.59 | 33.59 | 13,439,829 | -0.39(-1.14%) |
Oct 17, 2005 | 34.02 | 34.11 | 33.88 | 33.98 | 12,654,579 | +0.00(+0.00%) |
Oct 14, 2005 | 34.06 | 34.15 | 33.86 | 33.98 | 17,018,808 | +0.04(+0.12%) |
Oct 13, 2005 | 33.85 | 34.03 | 33.44 | 33.94 | 17,994,274 | +0.09(+0.26%) |
Oct 12, 2005 | 34.16 | 34.22 | 33.73 | 33.85 | 13,684,252 | +0.01(+0.02%) |
Oct 11, 2005 | 34.06 | 34.22 | 33.80 | 33.84 | 13,791,551 | -0.17(-0.50%) |
Oct 10, 2005 | 34.26 | 34.30 | 33.98 | 34.01 | 12,749,379 | -0.15(-0.43%) |
Oct 07, 2005 | 34.39 | 34.41 | 34.09 | 34.16 | 12,150,881 | +0.03(+0.09%) |
Oct 06, 2005 | 34.16 | 34.47 | 33.92 | 34.12 | 18,237,832 | +0.22(+0.64%) |
Oct 05, 2005 | 33.90 | 34.56 | 33.82 | 33.90 | 11,350,657 | +0.04(+0.12%) |
Oct 04, 2005 | 33.98 | 34.37 | 33.86 | 33.86 | 11,694,212 | -0.11(-0.33%) |
Oct 03, 2005 | 34.32 | 34.41 | 33.90 | 33.98 | 16,372,787 | -0.04(-0.12%) |
Sep 30, 2005 | 34.03 | 34.44 | 33.95 | 34.02 | 18,662,696 | +0.00(+0.00%) |
Sep 29, 2005 | 33.57 | 34.03 | 33.23 | 34.02 | 21,579,566 | +0.40(+1.20%) |
Sep 28, 2005 | 33.87 | 34.02 | 33.41 | 33.61 | 18,534,606 | -0.26(-0.76%) |
Sep 27, 2005 | 33.99 | 34.03 | 33.73 | 33.87 | 14,824,689 | -0.06(-0.19%) |
Sep 26, 2005 | 34.42 | 34.52 | 33.85 | 33.94 | 18,877,540 | -0.19(-0.54%) |
Sep 23, 2005 | 34.12 | 34.34 | 33.84 | 34.12 | 13,945,259 | +0.03(+0.09%) |
Sep 22, 2005 | 34.11 | 34.15 | 33.78 | 34.09 | 20,348,166 | -0.06(-0.17%) |
Sep 21, 2005 | 34.54 | 34.63 | 34.04 | 34.15 | 24,171,198 | -0.60(-1.72%) |
Sep 20, 2005 | 35.05 | 35.23 | 34.59 | 34.74 | 15,371,950 | -0.32(-0.90%) |
Sep 19, 2005 | 35.29 | 35.29 | 34.85 | 35.06 | 12,718,068 | -0.23(-0.66%) |
Sep 16, 2005 | 34.73 | 35.30 | 34.63 | 35.29 | 30,321,512 | +0.77(+2.22%) |
Sep 15, 2005 | 34.53 | 34.64 | 34.42 | 34.53 | 8,312,875 | +0.07(+0.21%) |
Sep 14, 2005 | 34.49 | 34.62 | 34.34 | 34.45 | 14,057,014 | -0.02(-0.05%) |
Sep 13, 2005 | 34.37 | 34.70 | 34.37 | 34.47 | 14,237,949 | -0.03(-0.09%) |
Sep 12, 2005 | 34.66 | 34.79 | 34.49 | 34.50 | 14,997,333 | -0.20(-0.58%) |
Sep 09, 2005 | 34.79 | 34.87 | 34.67 | 34.70 | 16,587,261 | -0.06(-0.19%) |
Sep 08, 2005 | 34.96 | 35.03 | 34.74 | 34.77 | 12,965,090 | -0.23(-0.65%) |
Sep 07, 2005 | 35.03 | 35.08 | 34.87 | 35.00 | 9,814,069 | -0.03(-0.09%) |
Sep 06, 2005 | 34.80 | 35.08 | 34.70 | 35.03 | 13,490,199 | +0.36(+1.03%) |
Sep 02, 2005 | 34.95 | 35.02 | 34.63 | 34.67 | 11,761,908 | -0.15(-0.44%) |