Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 41.25 | 41.49 | 40.91 | 41.03 | 940,611 | -0.07(-0.17%) |
Nov 29, 2005 | 40.84 | 41.50 | 40.84 | 41.11 | 1,404,104 | +0.49(+1.21%) |
Nov 28, 2005 | 41.59 | 41.83 | 40.61 | 40.61 | 755,214 | -1.14(-2.72%) |
Nov 25, 2005 | 41.81 | 41.97 | 41.42 | 41.75 | 217,450 | +0.13(+0.30%) |
Nov 23, 2005 | 41.81 | 41.99 | 41.55 | 41.63 | 666,871 | -0.13(-0.32%) |
Nov 22, 2005 | 41.55 | 41.98 | 41.40 | 41.76 | 1,094,624 | +0.21(+0.50%) |
Nov 21, 2005 | 40.61 | 41.67 | 40.35 | 41.55 | 1,532,876 | +1.23(+3.04%) |
Nov 18, 2005 | 40.51 | 41.25 | 40.28 | 40.33 | 1,746,865 | -0.01(-0.02%) |
Nov 17, 2005 | 39.63 | 40.42 | 39.62 | 40.34 | 1,552,310 | +0.71(+1.79%) |
Nov 16, 2005 | 39.83 | 39.98 | 39.41 | 39.63 | 1,029,512 | -0.04(-0.09%) |
Nov 15, 2005 | 39.56 | 40.23 | 39.49 | 39.67 | 1,420,410 | -0.07(-0.18%) |
Nov 14, 2005 | 39.28 | 39.87 | 38.67 | 39.74 | 972,776 | +0.27(+0.68%) |
Nov 11, 2005 | 39.49 | 39.55 | 39.03 | 39.47 | 1,514,672 | -0.10(-0.25%) |
Nov 10, 2005 | 38.51 | 39.64 | 38.06 | 39.57 | 2,659,667 | +1.06(+2.74%) |
Nov 09, 2005 | 39.17 | 39.17 | 38.32 | 38.51 | 1,445,427 | -0.66(-1.69%) |
Nov 08, 2005 | 39.24 | 39.40 | 38.71 | 39.17 | 1,560,128 | -0.07(-0.18%) |
Nov 07, 2005 | 38.47 | 39.36 | 38.60 | 39.24 | 1,222,057 | +0.77(+2.00%) |
Nov 04, 2005 | 38.62 | 39.05 | 38.39 | 38.47 | 1,423,760 | -0.14(-0.37%) |
Nov 03, 2005 | 38.33 | 39.27 | 38.26 | 38.62 | 1,997,039 | +0.38(+0.98%) |
Nov 02, 2005 | 38.05 | 38.95 | 37.61 | 38.24 | 2,104,034 | -0.96(-2.44%) |
Nov 01, 2005 | 39.65 | 39.65 | 38.52 | 39.20 | 1,769,649 | -0.55(-1.37%) |
Oct 31, 2005 | 38.73 | 40.42 | 38.15 | 39.75 | 3,406,951 | +0.42(+1.07%) |
Oct 28, 2005 | 38.14 | 39.44 | 37.77 | 39.32 | 2,422,671 | +1.62(+4.30%) |
Oct 27, 2005 | 38.59 | 39.22 | 37.21 | 37.70 | 2,013,122 | -0.68(-1.77%) |
Oct 26, 2005 | 39.49 | 39.75 | 37.93 | 38.38 | 2,718,525 | -1.37(-3.45%) |
Oct 25, 2005 | 40.99 | 40.99 | 39.14 | 39.75 | 2,845,622 | -1.25(-3.06%) |
Oct 24, 2005 | 40.96 | 41.28 | 40.87 | 41.01 | 1,465,865 | -0.12(-0.28%) |
Oct 21, 2005 | 41.28 | 42.08 | 40.64 | 41.12 | 951,109 | -0.04(-0.09%) |
Oct 20, 2005 | 41.96 | 41.96 | 41.08 | 41.16 | 1,284,377 | -0.80(-1.90%) |
Oct 19, 2005 | 41.01 | 41.97 | 40.35 | 41.96 | 1,054,194 | +1.12(+2.74%) |
Oct 18, 2005 | 40.96 | 41.28 | 40.55 | 40.84 | 1,016,780 | -0.04(-0.09%) |
Oct 17, 2005 | 40.11 | 41.08 | 39.60 | 40.87 | 977,243 | +0.69(+1.72%) |
Oct 14, 2005 | 39.31 | 40.44 | 39.27 | 40.18 | 1,857,433 | +1.07(+2.72%) |
Oct 13, 2005 | 39.31 | 39.91 | 38.39 | 39.12 | 2,007,314 | -0.61(-1.53%) |
Oct 12, 2005 | 40.83 | 41.18 | 39.52 | 39.73 | 2,415,747 | -1.25(-3.06%) |
Oct 11, 2005 | 41.29 | 41.85 | 40.78 | 40.98 | 1,393,717 | -0.11(-0.26%) |
Oct 10, 2005 | 40.93 | 41.23 | 40.61 | 41.09 | 1,859,555 | +0.30(+0.72%) |
Oct 07, 2005 | 40.84 | 41.55 | 40.57 | 40.79 | 1,932,709 | -0.04(-0.09%) |
Oct 06, 2005 | 40.02 | 41.22 | 40.02 | 40.83 | 1,984,531 | -0.04(-0.11%) |
Oct 05, 2005 | 42.41 | 42.67 | 40.87 | 40.87 | 2,340,136 | -1.51(-3.57%) |
Oct 04, 2005 | 43.43 | 43.64 | 42.38 | 42.39 | 2,311,879 | -1.04(-2.39%) |
Oct 03, 2005 | 42.87 | 43.52 | 42.22 | 43.43 | 2,541,392 | +0.56(+1.29%) |
Sep 30, 2005 | 43.52 | 43.79 | 42.78 | 42.87 | 2,413,625 | -0.64(-1.46%) |
Sep 29, 2005 | 43.16 | 43.62 | 42.53 | 43.51 | 1,978,165 | -0.42(-0.96%) |
Sep 28, 2005 | 44.28 | 44.68 | 43.75 | 43.93 | 1,168,783 | -0.34(-0.77%) |
Sep 27, 2005 | 43.80 | 44.65 | 43.19 | 44.27 | 2,137,986 | +0.91(+2.11%) |
Sep 26, 2005 | 42.81 | 43.76 | 42.54 | 43.35 | 1,393,494 | +0.56(+1.30%) |
Sep 23, 2005 | 43.06 | 43.91 | 42.44 | 42.80 | 2,674,186 | +0.35(+0.82%) |
Sep 22, 2005 | 42.31 | 43.05 | 42.31 | 42.45 | 1,265,167 | +0.06(+0.15%) |
Sep 21, 2005 | 42.04 | 42.60 | 41.71 | 42.39 | 1,436,046 | +0.38(+0.90%) |
Sep 20, 2005 | 43.09 | 43.25 | 41.74 | 42.01 | 2,134,189 | -1.06(-2.45%) |
Sep 19, 2005 | 43.74 | 43.74 | 42.85 | 43.07 | 919,726 | -0.91(-2.08%) |
Sep 16, 2005 | 44.19 | 44.46 | 43.82 | 43.98 | 1,407,342 | +0.13(+0.31%) |
Sep 15, 2005 | 42.79 | 44.08 | 42.79 | 43.85 | 1,099,762 | +1.07(+2.49%) |
Sep 14, 2005 | 42.80 | 43.07 | 42.67 | 42.78 | 1,435,040 | +0.25(+0.59%) |
Sep 13, 2005 | 42.99 | 43.20 | 42.29 | 42.53 | 2,568,867 | -1.07(-2.44%) |
Sep 12, 2005 | 45.17 | 45.58 | 43.51 | 43.60 | 2,078,234 | -1.20(-2.68%) |
Sep 09, 2005 | 44.32 | 44.89 | 44.12 | 44.80 | 995,671 | +0.64(+1.44%) |
Sep 08, 2005 | 44.14 | 44.77 | 44.02 | 44.16 | 1,221,052 | -0.15(-0.34%) |
Sep 07, 2005 | 43.09 | 44.68 | 43.05 | 44.31 | 2,227,111 | +1.34(+3.13%) |
Sep 06, 2005 | 42.93 | 43.32 | 42.78 | 42.97 | 1,369,816 | +0.14(+0.33%) |
Sep 02, 2005 | 42.75 | 43.06 | 42.61 | 42.83 | 1,255,339 | +0.00(+0.00%) |