Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 43.76 | 44.03 | 43.52 | 43.66 | 4,372,550 | -0.07(-0.16%) |
Nov 29, 2005 | 43.21 | 43.83 | 43.10 | 43.72 | 3,360,638 | +0.67(+1.55%) |
Nov 28, 2005 | 43.47 | 43.62 | 42.91 | 43.06 | 3,747,649 | -0.31(-0.71%) |
Nov 25, 2005 | 42.71 | 43.38 | 42.67 | 43.36 | 1,965,230 | +0.82(+1.93%) |
Nov 23, 2005 | 42.31 | 42.97 | 42.29 | 42.54 | 5,007,852 | +0.83(+2.00%) |
Nov 22, 2005 | 41.78 | 42.04 | 41.62 | 41.71 | 4,119,426 | -0.14(-0.33%) |
Nov 21, 2005 | 41.70 | 41.85 | 41.42 | 41.85 | 3,512,689 | +0.11(+0.26%) |
Nov 18, 2005 | 42.05 | 42.05 | 41.53 | 41.74 | 2,679,047 | -0.03(-0.07%) |
Nov 17, 2005 | 41.44 | 41.83 | 41.44 | 41.77 | 3,975,139 | +0.47(+1.14%) |
Nov 16, 2005 | 41.46 | 41.50 | 41.06 | 41.29 | 2,187,740 | -0.33(-0.80%) |
Nov 15, 2005 | 41.57 | 41.75 | 41.47 | 41.63 | 3,231,439 | -0.01(-0.03%) |
Nov 14, 2005 | 41.53 | 41.70 | 41.44 | 41.64 | 2,529,487 | -0.15(-0.36%) |
Nov 11, 2005 | 41.82 | 42.03 | 41.71 | 41.79 | 1,741,696 | +0.04(+0.10%) |
Nov 10, 2005 | 41.71 | 41.84 | 41.67 | 41.75 | 2,984,174 | +0.16(+0.39%) |
Nov 09, 2005 | 41.82 | 41.81 | 41.44 | 41.59 | 2,680,805 | -0.23(-0.55%) |
Nov 08, 2005 | 41.78 | 41.92 | 41.71 | 41.82 | 2,884,418 | +0.04(+0.10%) |
Nov 07, 2005 | 41.99 | 42.04 | 41.67 | 41.78 | 2,028,219 | -0.21(-0.50%) |
Nov 04, 2005 | 42.05 | 42.15 | 41.76 | 41.99 | 1,634,030 | -0.13(-0.31%) |
Nov 03, 2005 | 42.16 | 42.33 | 41.87 | 42.12 | 2,850,434 | -0.06(-0.15%) |
Nov 02, 2005 | 42.26 | 42.33 | 41.96 | 42.18 | 3,169,476 | -0.19(-0.45%) |
Nov 01, 2005 | 42.48 | 42.59 | 42.22 | 42.37 | 4,026,408 | -0.30(-0.70%) |
Oct 31, 2005 | 42.84 | 43.20 | 42.64 | 42.67 | 3,068,256 | -0.10(-0.22%) |
Oct 28, 2005 | 42.39 | 42.82 | 42.33 | 42.77 | 4,694,376 | +0.38(+0.89%) |
Oct 27, 2005 | 43.01 | 43.40 | 42.35 | 42.39 | 2,854,975 | -1.16(-2.66%) |
Oct 26, 2005 | 44.10 | 44.27 | 43.12 | 43.55 | 3,282,562 | -0.40(-0.90%) |
Oct 25, 2005 | 44.36 | 44.37 | 43.68 | 43.95 | 3,059,174 | -0.40(-0.91%) |
Oct 24, 2005 | 43.88 | 44.37 | 43.88 | 44.35 | 2,142,476 | +0.62(+1.42%) |
Oct 21, 2005 | 43.77 | 44.14 | 43.51 | 43.73 | 2,273,140 | -0.08(-0.17%) |
Oct 20, 2005 | 43.70 | 44.23 | 43.50 | 43.81 | 2,959,711 | +0.16(+0.36%) |
Oct 19, 2005 | 42.79 | 43.66 | 42.79 | 43.65 | 2,081,099 | +0.70(+1.62%) |
Oct 18, 2005 | 43.28 | 43.36 | 42.92 | 42.95 | 2,398,677 | -0.23(-0.52%) |
Oct 17, 2005 | 43.35 | 43.45 | 42.94 | 43.18 | 1,237,790 | -0.16(-0.36%) |
Oct 14, 2005 | 43.38 | 43.45 | 42.70 | 43.34 | 2,856,586 | +0.38(+0.89%) |
Oct 13, 2005 | 42.50 | 43.09 | 42.46 | 42.95 | 2,279,292 | +0.46(+1.08%) |
Oct 12, 2005 | 42.48 | 42.93 | 42.29 | 42.50 | 2,381,538 | -0.14(-0.34%) |
Oct 11, 2005 | 42.50 | 42.84 | 42.33 | 42.64 | 1,738,619 | -0.02(-0.05%) |
Oct 10, 2005 | 43.25 | 43.32 | 42.35 | 42.66 | 2,295,699 | -0.72(-1.67%) |
Oct 07, 2005 | 43.36 | 43.51 | 43.06 | 43.38 | 2,273,140 | +0.33(+0.78%) |
Oct 06, 2005 | 42.94 | 43.42 | 42.68 | 43.05 | 2,677,290 | +0.28(+0.65%) |
Oct 05, 2005 | 43.37 | 43.72 | 42.68 | 42.77 | 1,937,252 | -0.66(-1.52%) |
Oct 04, 2005 | 43.72 | 44.03 | 43.01 | 43.43 | 2,417,573 | +0.46(+1.08%) |
Oct 03, 2005 | 43.18 | 43.30 | 42.82 | 42.97 | 3,013,910 | -0.34(-0.79%) |
Sep 30, 2005 | 42.94 | 43.54 | 42.82 | 43.31 | 2,137,349 | +0.19(+0.44%) |
Sep 29, 2005 | 42.93 | 43.24 | 42.58 | 43.12 | 2,027,340 | +0.05(+0.11%) |
Sep 28, 2005 | 42.46 | 43.17 | 42.33 | 43.07 | 3,408,099 | +0.61(+1.43%) |
Sep 27, 2005 | 41.97 | 42.50 | 41.64 | 42.46 | 2,260,542 | +0.64(+1.53%) |
Sep 26, 2005 | 42.63 | 42.72 | 41.65 | 41.82 | 1,839,840 | -0.47(-1.11%) |
Sep 23, 2005 | 42.23 | 42.46 | 41.64 | 42.29 | 2,809,858 | +0.43(+1.03%) |
Sep 22, 2005 | 42.11 | 42.39 | 41.81 | 41.86 | 3,200,824 | -0.20(-0.49%) |
Sep 21, 2005 | 42.36 | 42.67 | 41.98 | 42.07 | 2,782,319 | -0.53(-1.25%) |
Sep 20, 2005 | 42.95 | 43.24 | 42.35 | 42.60 | 2,639,204 | -0.35(-0.81%) |
Sep 19, 2005 | 43.11 | 43.11 | 42.68 | 42.95 | 2,189,791 | -0.31(-0.73%) |
Sep 16, 2005 | 42.63 | 43.36 | 42.52 | 43.26 | 7,760,435 | +0.68(+1.59%) |
Sep 15, 2005 | 41.54 | 42.58 | 41.44 | 42.58 | 5,064,248 | +1.22(+2.94%) |
Sep 14, 2005 | 41.16 | 41.60 | 41.16 | 41.37 | 6,189,686 | +0.48(+1.17%) |
Sep 13, 2005 | 41.16 | 41.27 | 40.78 | 40.89 | 2,468,843 | -0.48(-1.16%) |
Sep 12, 2005 | 40.69 | 41.38 | 40.69 | 41.37 | 5,792,860 | +0.53(+1.30%) |
Sep 09, 2005 | 41.30 | 41.30 | 40.73 | 40.84 | 3,255,902 | +0.63(+1.56%) |
Sep 08, 2005 | 40.00 | 40.45 | 40.00 | 40.21 | 3,237,298 | -0.55(-1.34%) |
Sep 07, 2005 | 40.96 | 41.05 | 40.58 | 40.76 | 3,464,788 | -0.20(-0.50%) |
Sep 06, 2005 | 40.32 | 40.96 | 40.32 | 40.96 | 2,010,933 | +0.76(+1.90%) |
Sep 02, 2005 | 40.41 | 40.55 | 40.13 | 40.20 | 1,570,016 | -0.30(-0.74%) |