Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 41.15 | 41.44 | 40.38 | 40.50 | 4,638,495 | -0.69(-1.68%) |
Nov 29, 2005 | 41.00 | 41.42 | 40.94 | 41.19 | 2,279,351 | +0.19(+0.48%) |
Nov 28, 2005 | 41.49 | 41.47 | 40.97 | 41.00 | 2,894,972 | -0.50(-1.20%) |
Nov 25, 2005 | 41.64 | 41.64 | 41.23 | 41.49 | 1,072,904 | +0.05(+0.12%) |
Nov 23, 2005 | 41.26 | 41.80 | 41.02 | 41.44 | 2,616,530 | +0.21(+0.51%) |
Nov 22, 2005 | 41.09 | 41.40 | 40.81 | 41.23 | 2,841,085 | +0.22(+0.55%) |
Nov 21, 2005 | 41.54 | 41.68 | 40.87 | 41.01 | 3,174,939 | -0.39(-0.94%) |
Nov 18, 2005 | 40.97 | 41.47 | 40.89 | 41.40 | 4,781,456 | +0.43(+1.04%) |
Nov 17, 2005 | 40.98 | 41.10 | 40.56 | 40.97 | 2,733,586 | +0.22(+0.53%) |
Nov 16, 2005 | 40.87 | 40.96 | 40.55 | 40.76 | 2,818,089 | +0.07(+0.18%) |
Nov 15, 2005 | 41.18 | 41.27 | 40.61 | 40.68 | 4,857,786 | -0.72(-1.74%) |
Nov 14, 2005 | 40.79 | 41.58 | 40.69 | 41.41 | 3,663,945 | +0.35(+0.86%) |
Nov 11, 2005 | 41.15 | 41.27 | 40.75 | 41.05 | 3,513,226 | -0.09(-0.23%) |
Nov 10, 2005 | 40.10 | 41.15 | 40.10 | 41.15 | 5,162,964 | +0.84(+2.08%) |
Nov 09, 2005 | 40.09 | 40.42 | 40.06 | 40.31 | 3,105,120 | +0.17(+0.43%) |
Nov 08, 2005 | 40.23 | 40.28 | 39.98 | 40.14 | 3,268,030 | -0.09(-0.22%) |
Nov 07, 2005 | 39.81 | 40.31 | 39.83 | 40.22 | 4,228,727 | +0.41(+1.03%) |
Nov 04, 2005 | 39.90 | 40.06 | 39.39 | 39.81 | 3,540,100 | +0.01(+0.02%) |
Nov 03, 2005 | 40.27 | 40.35 | 39.69 | 39.80 | 5,882,898 | +0.00(+0.00%) |
Nov 02, 2005 | 38.80 | 39.83 | 38.74 | 39.80 | 7,846,819 | +1.08(+2.80%) |
Nov 01, 2005 | 38.13 | 38.98 | 37.97 | 38.72 | 5,665,962 | +0.61(+1.61%) |
Oct 31, 2005 | 38.10 | 38.40 | 38.05 | 38.11 | 5,114,895 | +0.07(+0.19%) |
Oct 28, 2005 | 37.61 | 38.06 | 37.57 | 38.04 | 3,657,850 | +0.45(+1.19%) |
Oct 27, 2005 | 37.72 | 38.03 | 37.55 | 37.59 | 3,367,771 | -0.13(-0.34%) |
Oct 26, 2005 | 37.47 | 38.08 | 37.37 | 37.72 | 4,810,824 | +0.25(+0.65%) |
Oct 25, 2005 | 38.09 | 38.11 | 37.26 | 37.47 | 6,078,223 | -0.61(-1.59%) |
Oct 24, 2005 | 38.51 | 38.76 | 37.93 | 38.08 | 7,101,258 | -0.32(-0.85%) |
Oct 21, 2005 | 38.40 | 39.10 | 38.11 | 38.40 | 6,535,922 | +0.13(+0.34%) |
Oct 20, 2005 | 38.84 | 39.20 | 38.03 | 38.27 | 8,442,493 | -1.00(-2.54%) |
Oct 19, 2005 | 38.22 | 39.29 | 37.73 | 39.27 | 5,524,386 | +0.74(+1.91%) |
Oct 18, 2005 | 38.82 | 38.85 | 38.39 | 38.53 | 4,284,831 | -0.53(-1.35%) |
Oct 17, 2005 | 38.98 | 39.07 | 38.63 | 39.06 | 3,341,312 | -0.02(-0.06%) |
Oct 14, 2005 | 38.85 | 39.24 | 38.60 | 39.08 | 3,800,534 | +0.23(+0.59%) |
Oct 13, 2005 | 38.41 | 38.92 | 38.40 | 38.85 | 3,368,740 | +0.23(+0.60%) |
Oct 12, 2005 | 38.69 | 39.27 | 38.43 | 38.62 | 3,503,390 | -0.20(-0.52%) |
Oct 11, 2005 | 38.76 | 39.04 | 38.69 | 38.82 | 3,042,367 | -0.05(-0.13%) |
Oct 10, 2005 | 39.05 | 39.31 | 38.74 | 38.87 | 2,571,369 | -0.18(-0.46%) |
Oct 07, 2005 | 39.01 | 39.19 | 38.71 | 39.05 | 3,172,030 | +0.19(+0.50%) |
Oct 06, 2005 | 38.96 | 39.10 | 38.67 | 38.86 | 3,217,744 | -0.05(-0.13%) |
Oct 05, 2005 | 39.87 | 39.87 | 38.87 | 38.91 | 2,733,171 | -0.53(-1.34%) |
Oct 04, 2005 | 39.80 | 39.93 | 39.26 | 39.44 | 3,084,203 | -0.18(-0.46%) |
Oct 03, 2005 | 39.92 | 40.02 | 39.55 | 39.62 | 3,217,467 | -0.30(-0.74%) |
Sep 30, 2005 | 40.25 | 40.13 | 39.50 | 39.91 | 5,134,289 | -0.34(-0.84%) |
Sep 29, 2005 | 39.78 | 40.29 | 39.49 | 40.25 | 3,972,033 | +0.48(+1.20%) |
Sep 28, 2005 | 39.44 | 39.98 | 39.41 | 39.78 | 6,018,102 | +0.40(+1.01%) |
Sep 27, 2005 | 38.89 | 39.64 | 38.86 | 39.38 | 6,032,924 | +0.35(+0.89%) |
Sep 26, 2005 | 39.59 | 39.88 | 38.74 | 39.03 | 8,724,537 | -0.33(-0.84%) |
Sep 23, 2005 | 39.06 | 39.67 | 37.72 | 39.36 | 12,346,232 | +1.87(+4.99%) |
Sep 22, 2005 | 36.82 | 37.89 | 36.02 | 37.49 | 18,243,536 | +0.08(+0.21%) |
Sep 21, 2005 | 38.11 | 38.26 | 37.01 | 37.41 | 9,868,923 | -0.92(-2.41%) |
Sep 20, 2005 | 38.55 | 38.95 | 38.20 | 38.34 | 5,303,017 | -0.22(-0.58%) |
Sep 19, 2005 | 39.80 | 39.70 | 38.48 | 38.56 | 9,530,220 | -1.23(-3.10%) |
Sep 16, 2005 | 39.15 | 39.88 | 39.15 | 39.80 | 7,165,258 | +0.64(+1.64%) |
Sep 15, 2005 | 38.69 | 39.18 | 38.58 | 39.15 | 3,889,885 | +0.51(+1.33%) |
Sep 14, 2005 | 38.71 | 38.94 | 38.36 | 38.64 | 5,611,797 | +0.08(+0.21%) |
Sep 13, 2005 | 38.86 | 39.07 | 38.21 | 38.56 | 6,677,776 | -0.48(-1.22%) |
Sep 12, 2005 | 38.97 | 39.27 | 38.69 | 39.04 | 6,182,258 | -0.13(-0.33%) |
Sep 09, 2005 | 39.41 | 39.58 | 38.76 | 39.17 | 10,278,275 | -0.23(-0.59%) |
Sep 08, 2005 | 40.03 | 40.41 | 39.34 | 39.40 | 7,792,239 | -1.16(-2.87%) |
Sep 07, 2005 | 40.35 | 40.68 | 40.28 | 40.56 | 5,428,524 | +0.21(+0.52%) |
Sep 06, 2005 | 40.10 | 40.57 | 40.10 | 40.35 | 4,632,538 | +0.27(+0.67%) |
Sep 02, 2005 | 40.11 | 40.48 | 39.82 | 40.09 | 4,936,608 | -0.19(-0.47%) |