Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 41.32 | 41.53 | 40.81 | 40.81 | 6,141,436 | -0.45(-1.09%) |
Nov 29, 2005 | 41.41 | 41.80 | 40.96 | 41.26 | 5,654,633 | -0.14(-0.35%) |
Nov 28, 2005 | 43.29 | 43.29 | 41.29 | 41.40 | 4,806,766 | -2.04(-4.71%) |
Nov 25, 2005 | 43.24 | 43.48 | 43.17 | 43.44 | 951,530 | +0.44(+1.03%) |
Nov 23, 2005 | 43.22 | 43.60 | 42.60 | 43.00 | 3,120,950 | -0.38(-0.86%) |
Nov 22, 2005 | 43.38 | 43.58 | 42.84 | 43.38 | 3,712,057 | +0.61(+1.43%) |
Nov 21, 2005 | 41.82 | 42.76 | 41.54 | 42.76 | 4,621,995 | +1.48(+3.59%) |
Nov 18, 2005 | 41.88 | 41.88 | 40.87 | 41.28 | 4,303,325 | -0.10(-0.24%) |
Nov 17, 2005 | 42.29 | 42.38 | 41.01 | 41.38 | 5,871,079 | -0.36(-0.87%) |
Nov 16, 2005 | 40.94 | 41.79 | 40.72 | 41.74 | 4,992,177 | +1.06(+2.61%) |
Nov 15, 2005 | 40.38 | 41.73 | 40.38 | 40.68 | 4,749,655 | +0.30(+0.74%) |
Nov 14, 2005 | 40.66 | 41.48 | 40.12 | 40.38 | 5,441,386 | -0.09(-0.22%) |
Nov 11, 2005 | 40.26 | 40.63 | 39.73 | 40.47 | 5,852,362 | +0.21(+0.53%) |
Nov 10, 2005 | 40.82 | 40.95 | 39.38 | 40.26 | 7,836,530 | -1.11(-2.69%) |
Nov 09, 2005 | 41.69 | 42.66 | 40.94 | 41.37 | 5,332,603 | -0.32(-0.76%) |
Nov 08, 2005 | 40.98 | 42.16 | 40.71 | 41.69 | 4,158,067 | +0.49(+1.20%) |
Nov 07, 2005 | 41.76 | 41.76 | 40.85 | 41.19 | 5,405,232 | -0.56(-1.35%) |
Nov 04, 2005 | 42.48 | 42.48 | 41.29 | 41.76 | 7,470,348 | -0.71(-1.68%) |
Nov 03, 2005 | 42.44 | 42.84 | 41.91 | 42.47 | 7,453,390 | +0.69(+1.65%) |
Nov 02, 2005 | 41.07 | 41.88 | 40.94 | 41.78 | 7,359,485 | +1.55(+3.85%) |
Nov 01, 2005 | 39.90 | 40.51 | 39.58 | 40.23 | 5,758,616 | +0.33(+0.83%) |
Oct 31, 2005 | 39.38 | 40.30 | 39.38 | 39.90 | 8,136,803 | +0.54(+1.37%) |
Oct 28, 2005 | 37.87 | 39.56 | 37.59 | 39.36 | 7,247,023 | +1.49(+3.95%) |
Oct 27, 2005 | 39.18 | 39.37 | 37.66 | 37.87 | 7,069,771 | -1.31(-3.34%) |
Oct 26, 2005 | 40.43 | 41.19 | 39.01 | 39.17 | 8,322,694 | -1.25(-3.09%) |
Oct 25, 2005 | 39.44 | 40.73 | 39.44 | 40.43 | 6,751,741 | +1.08(+2.73%) |
Oct 24, 2005 | 37.31 | 39.35 | 37.11 | 39.35 | 7,941,954 | +1.83(+4.86%) |
Oct 21, 2005 | 37.66 | 38.69 | 37.51 | 37.52 | 8,911,082 | -0.45(-1.19%) |
Oct 20, 2005 | 39.66 | 39.73 | 37.26 | 37.97 | 8,755,266 | -1.81(-4.56%) |
Oct 19, 2005 | 39.07 | 39.88 | 37.82 | 39.79 | 8,903,403 | +0.74(+1.91%) |
Oct 18, 2005 | 40.63 | 41.03 | 38.95 | 39.04 | 7,881,163 | -1.64(-4.03%) |
Oct 17, 2005 | 40.88 | 41.26 | 40.41 | 40.68 | 6,308,130 | +0.38(+0.93%) |
Oct 14, 2005 | 39.69 | 40.60 | 38.92 | 40.31 | 7,338,688 | +0.56(+1.40%) |
Oct 13, 2005 | 40.82 | 41.07 | 38.82 | 39.75 | 10,005,950 | -1.33(-3.23%) |
Oct 12, 2005 | 42.33 | 42.51 | 40.88 | 41.08 | 5,846,603 | -1.40(-3.30%) |
Oct 11, 2005 | 41.66 | 42.84 | 41.66 | 42.48 | 5,429,068 | +1.23(+2.97%) |
Oct 10, 2005 | 41.61 | 41.69 | 40.74 | 41.25 | 4,591,119 | -0.36(-0.86%) |
Oct 07, 2005 | 41.57 | 42.28 | 41.38 | 41.61 | 7,207,509 | +0.53(+1.28%) |
Oct 06, 2005 | 42.51 | 42.51 | 40.01 | 41.08 | 12,432,290 | -2.13(-4.92%) |
Oct 05, 2005 | 44.97 | 45.42 | 42.95 | 43.21 | 8,032,980 | -1.62(-3.61%) |
Oct 04, 2005 | 46.35 | 46.48 | 44.83 | 44.83 | 5,976,182 | -2.15(-4.58%) |
Oct 03, 2005 | 47.19 | 47.48 | 46.66 | 46.98 | 3,969,617 | -0.04(-0.09%) |
Sep 30, 2005 | 47.92 | 47.92 | 46.85 | 47.02 | 3,617,992 | -0.90(-1.88%) |
Sep 29, 2005 | 47.82 | 48.23 | 47.49 | 47.92 | 3,992,493 | +0.27(+0.56%) |
Sep 28, 2005 | 47.11 | 47.81 | 46.28 | 47.65 | 3,739,413 | +0.55(+1.17%) |
Sep 27, 2005 | 46.82 | 47.23 | 46.27 | 47.10 | 3,904,187 | -0.23(-0.48%) |
Sep 26, 2005 | 46.17 | 47.71 | 45.74 | 47.33 | 4,231,176 | +1.16(+2.50%) |
Sep 23, 2005 | 46.17 | 47.23 | 45.86 | 46.17 | 4,299,645 | -1.18(-2.48%) |
Sep 22, 2005 | 48.45 | 48.83 | 46.30 | 47.34 | 6,199,987 | -0.95(-1.97%) |
Sep 21, 2005 | 48.35 | 48.85 | 47.82 | 48.30 | 5,567,286 | +1.04(+2.20%) |
Sep 20, 2005 | 47.19 | 47.99 | 46.73 | 47.26 | 5,613,679 | -0.63(-1.31%) |
Sep 19, 2005 | 47.88 | 48.32 | 46.88 | 47.88 | 5,716,223 | +1.99(+4.33%) |
Sep 16, 2005 | 45.60 | 45.94 | 45.03 | 45.89 | 6,542,973 | +0.83(+1.83%) |
Sep 15, 2005 | 44.79 | 45.13 | 44.38 | 45.07 | 4,876,355 | +0.69(+1.55%) |
Sep 14, 2005 | 44.11 | 44.64 | 43.96 | 44.38 | 4,927,867 | +0.43(+0.98%) |
Sep 13, 2005 | 44.19 | 44.32 | 43.71 | 43.95 | 5,333,243 | +0.14(+0.33%) |
Sep 12, 2005 | 44.69 | 44.79 | 43.62 | 43.81 | 4,287,487 | -1.11(-2.48%) |
Sep 09, 2005 | 44.51 | 44.95 | 44.37 | 44.92 | 3,629,350 | +0.81(+1.84%) |
Sep 08, 2005 | 44.01 | 44.44 | 43.80 | 44.11 | 4,357,236 | +0.32(+0.73%) |
Sep 07, 2005 | 43.98 | 44.31 | 43.67 | 43.79 | 4,965,141 | -0.38(-0.86%) |
Sep 06, 2005 | 44.03 | 44.60 | 43.44 | 44.17 | 4,663,268 | +0.14(+0.33%) |
Sep 02, 2005 | 44.48 | 44.48 | 43.76 | 44.03 | 4,186,383 | -0.68(-1.52%) |