Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 41.21 | 41.30 | 40.70 | 40.72 | 11,664,430 | -0.16(-0.40%) |
Nov 29, 2005 | 41.41 | 41.42 | 40.86 | 40.89 | 13,065,241 | -0.26(-0.64%) |
Nov 28, 2005 | 41.38 | 41.51 | 41.02 | 41.15 | 19,255,468 | +0.16(+0.40%) |
Nov 25, 2005 | 40.95 | 41.11 | 40.85 | 40.99 | 7,724,477 | +0.32(+0.78%) |
Nov 23, 2005 | 40.52 | 40.78 | 40.43 | 40.67 | 11,648,508 | +0.04(+0.10%) |
Nov 22, 2005 | 40.70 | 40.76 | 40.33 | 40.63 | 16,112,210 | -0.25(-0.61%) |
Nov 21, 2005 | 41.25 | 41.25 | 40.69 | 40.88 | 16,632,927 | -0.37(-0.90%) |
Nov 18, 2005 | 41.77 | 42.05 | 41.11 | 41.25 | 17,735,168 | -0.52(-1.25%) |
Nov 17, 2005 | 41.96 | 41.98 | 41.59 | 41.77 | 16,067,780 | +0.06(+0.14%) |
Nov 16, 2005 | 42.06 | 42.06 | 41.32 | 41.71 | 23,001,326 | +0.28(+0.67%) |
Nov 15, 2005 | 41.13 | 41.88 | 40.79 | 41.43 | 56,998,064 | +1.53(+3.83%) |
Nov 14, 2005 | 40.27 | 40.31 | 39.85 | 39.90 | 13,498,464 | -0.27(-0.67%) |
Nov 11, 2005 | 40.39 | 40.49 | 40.18 | 40.18 | 8,949,998 | -0.32(-0.80%) |
Nov 10, 2005 | 40.24 | 40.62 | 39.96 | 40.50 | 9,292,391 | +0.26(+0.64%) |
Nov 09, 2005 | 40.18 | 40.49 | 39.96 | 40.24 | 10,706,092 | +0.16(+0.41%) |
Nov 08, 2005 | 40.20 | 40.36 | 39.99 | 40.08 | 11,211,645 | -0.44(-1.07%) |
Nov 07, 2005 | 39.90 | 40.61 | 39.70 | 40.51 | 14,805,109 | +0.36(+0.90%) |
Nov 04, 2005 | 40.36 | 40.45 | 39.57 | 40.15 | 23,106,864 | -0.21(-0.52%) |
Nov 03, 2005 | 40.43 | 40.59 | 40.20 | 40.36 | 25,738,958 | -0.07(-0.16%) |
Nov 02, 2005 | 40.80 | 41.35 | 40.26 | 40.43 | 23,848,364 | -0.40(-0.97%) |
Nov 01, 2005 | 41.20 | 41.38 | 40.76 | 40.82 | 15,006,179 | -0.47(-1.15%) |
Oct 31, 2005 | 41.49 | 41.55 | 41.25 | 41.30 | 15,043,178 | -0.22(-0.52%) |
Oct 28, 2005 | 40.92 | 41.54 | 40.71 | 41.51 | 14,021,911 | +1.00(+2.46%) |
Oct 27, 2005 | 41.22 | 41.23 | 40.26 | 40.52 | 21,378,368 | -0.90(-2.18%) |
Oct 26, 2005 | 41.68 | 41.93 | 41.27 | 41.42 | 13,852,837 | -0.51(-1.21%) |
Oct 25, 2005 | 42.05 | 42.17 | 41.72 | 41.93 | 10,774,783 | -0.34(-0.81%) |
Oct 24, 2005 | 42.34 | 42.54 | 41.84 | 42.27 | 13,262,670 | +0.02(+0.05%) |
Oct 21, 2005 | 42.40 | 42.53 | 42.13 | 42.25 | 21,059,024 | -0.07(-0.16%) |
Oct 20, 2005 | 42.47 | 42.60 | 42.14 | 42.32 | 13,073,277 | -0.10(-0.23%) |
Oct 19, 2005 | 41.61 | 42.44 | 41.34 | 42.42 | 20,824,746 | +0.89(+2.14%) |
Oct 18, 2005 | 41.95 | 42.21 | 41.32 | 41.53 | 30,002,652 | -0.02(-0.05%) |
Oct 17, 2005 | 41.98 | 41.98 | 41.33 | 41.55 | 14,065,733 | -0.46(-1.10%) |
Oct 14, 2005 | 42.36 | 42.23 | 41.83 | 42.01 | 20,196,064 | -0.21(-0.50%) |
Oct 13, 2005 | 40.76 | 42.60 | 40.74 | 42.22 | 29,990,674 | +1.46(+3.59%) |
Oct 12, 2005 | 40.51 | 40.95 | 40.32 | 40.76 | 12,201,372 | +0.34(+0.83%) |
Oct 11, 2005 | 40.54 | 40.68 | 40.28 | 40.42 | 11,837,749 | -0.12(-0.29%) |
Oct 10, 2005 | 40.41 | 41.00 | 39.92 | 40.54 | 11,634,406 | +0.09(+0.21%) |
Oct 07, 2005 | 40.76 | 40.76 | 40.31 | 40.45 | 17,718,640 | -0.15(-0.37%) |
Oct 06, 2005 | 41.26 | 41.28 | 40.35 | 40.60 | 19,248,948 | -0.45(-1.09%) |
Oct 05, 2005 | 41.58 | 41.67 | 41.05 | 41.05 | 7,964,820 | -0.53(-1.27%) |
Oct 04, 2005 | 41.56 | 41.73 | 41.18 | 41.58 | 9,293,908 | +0.31(+0.75%) |
Oct 03, 2005 | 41.73 | 41.71 | 41.22 | 41.27 | 10,351,567 | -0.46(-1.11%) |
Sep 30, 2005 | 42.14 | 42.17 | 41.55 | 41.73 | 8,562,113 | -0.31(-0.74%) |
Sep 29, 2005 | 41.51 | 42.11 | 41.48 | 42.04 | 9,530,763 | +0.36(+0.85%) |
Sep 28, 2005 | 41.73 | 41.95 | 41.61 | 41.69 | 8,450,964 | -0.16(-0.38%) |
Sep 27, 2005 | 42.14 | 42.17 | 41.63 | 41.84 | 9,468,137 | -0.28(-0.66%) |
Sep 26, 2005 | 42.36 | 42.50 | 42.05 | 42.12 | 9,070,700 | -0.08(-0.19%) |
Sep 23, 2005 | 42.20 | 42.81 | 42.13 | 42.20 | 11,849,577 | -0.45(-1.07%) |
Sep 22, 2005 | 42.51 | 43.08 | 42.48 | 42.65 | 10,976,913 | -0.01(-0.03%) |
Sep 21, 2005 | 42.17 | 43.07 | 42.15 | 42.67 | 10,877,440 | +0.20(+0.47%) |
Sep 20, 2005 | 42.69 | 42.73 | 42.40 | 42.47 | 8,038,212 | -0.16(-0.39%) |
Sep 19, 2005 | 42.98 | 43.00 | 42.54 | 42.64 | 10,944,311 | -0.35(-0.81%) |
Sep 16, 2005 | 42.59 | 43.01 | 42.44 | 42.98 | 19,705,522 | +0.53(+1.26%) |
Sep 15, 2005 | 42.46 | 42.53 | 42.31 | 42.45 | 6,029,341 | +0.05(+0.11%) |
Sep 14, 2005 | 42.52 | 42.67 | 42.24 | 42.40 | 11,002,236 | +0.16(+0.39%) |
Sep 13, 2005 | 42.54 | 42.67 | 42.21 | 42.24 | 10,114,257 | -0.42(-0.97%) |
Sep 12, 2005 | 42.69 | 42.83 | 42.56 | 42.65 | 8,982,144 | -0.03(-0.08%) |
Sep 09, 2005 | 42.44 | 42.85 | 42.27 | 42.69 | 7,770,271 | +0.42(+0.98%) |
Sep 08, 2005 | 42.87 | 42.87 | 42.17 | 42.27 | 9,803,252 | -0.46(-1.08%) |
Sep 07, 2005 | 42.21 | 42.79 | 42.17 | 42.73 | 11,853,974 | +0.67(+1.58%) |
Sep 06, 2005 | 41.71 | 42.22 | 41.69 | 42.07 | 11,181,166 | +0.59(+1.41%) |
Sep 02, 2005 | 41.78 | 41.93 | 41.45 | 41.48 | 6,253,004 | -0.15(-0.36%) |