Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 42.47 | 42.62 | 41.67 | 41.71 | 9,494,179 | -0.58(-1.36%) |
Nov 29, 2005 | 42.95 | 42.99 | 42.24 | 42.28 | 5,979,264 | -0.58(-1.34%) |
Nov 28, 2005 | 42.97 | 43.04 | 42.51 | 42.86 | 10,673,832 | +0.18(+0.42%) |
Nov 25, 2005 | 42.58 | 42.91 | 42.52 | 42.68 | 3,395,569 | +0.18(+0.42%) |
Nov 23, 2005 | 42.10 | 42.66 | 41.97 | 42.50 | 11,066,022 | +0.53(+1.26%) |
Nov 22, 2005 | 41.28 | 42.04 | 41.06 | 41.97 | 9,652,609 | +0.69(+1.67%) |
Nov 21, 2005 | 40.77 | 41.37 | 40.53 | 41.28 | 9,311,585 | +0.80(+1.98%) |
Nov 18, 2005 | 40.55 | 40.55 | 39.68 | 40.48 | 12,257,387 | +0.33(+0.83%) |
Nov 17, 2005 | 40.57 | 40.92 | 40.06 | 40.15 | 13,093,179 | -0.47(-1.16%) |
Nov 16, 2005 | 41.31 | 41.77 | 39.10 | 40.62 | 35,115,492 | -0.69(-1.67%) |
Nov 15, 2005 | 41.35 | 41.65 | 41.02 | 41.31 | 8,342,637 | +0.02(+0.04%) |
Nov 14, 2005 | 40.96 | 41.32 | 40.72 | 41.29 | 6,049,417 | +0.37(+0.91%) |
Nov 11, 2005 | 40.45 | 40.99 | 40.14 | 40.92 | 11,447,116 | +0.48(+1.18%) |
Nov 10, 2005 | 40.15 | 40.63 | 39.91 | 40.44 | 10,175,241 | +0.43(+1.07%) |
Nov 09, 2005 | 39.85 | 40.16 | 39.78 | 40.01 | 5,414,836 | +0.16(+0.41%) |
Nov 08, 2005 | 40.03 | 40.27 | 39.85 | 39.85 | 5,536,278 | -0.54(-1.35%) |
Nov 07, 2005 | 40.07 | 40.55 | 40.12 | 40.39 | 6,760,315 | +0.32(+0.81%) |
Nov 04, 2005 | 40.47 | 40.59 | 39.79 | 40.07 | 5,831,807 | -0.27(-0.66%) |
Nov 03, 2005 | 40.59 | 40.79 | 40.21 | 40.34 | 5,501,140 | -0.19(-0.48%) |
Nov 02, 2005 | 39.94 | 40.57 | 39.92 | 40.53 | 4,700,978 | +0.67(+1.67%) |
Nov 01, 2005 | 40.39 | 40.39 | 39.81 | 39.86 | 7,246,577 | -0.50(-1.25%) |
Oct 31, 2005 | 40.42 | 40.57 | 40.27 | 40.37 | 7,461,473 | +0.19(+0.46%) |
Oct 28, 2005 | 40.03 | 40.22 | 39.55 | 40.18 | 6,915,416 | +0.52(+1.31%) |
Oct 27, 2005 | 40.72 | 40.72 | 39.59 | 39.66 | 7,654,918 | -1.01(-2.47%) |
Oct 26, 2005 | 40.34 | 40.84 | 39.95 | 40.67 | 7,925,173 | +0.34(+0.84%) |
Oct 25, 2005 | 40.17 | 41.07 | 39.74 | 40.33 | 13,470,205 | +0.15(+0.36%) |
Oct 24, 2005 | 38.89 | 40.31 | 38.66 | 40.18 | 16,580,108 | +1.94(+5.07%) |
Oct 21, 2005 | 38.28 | 38.93 | 37.79 | 38.24 | 11,766,317 | -0.17(-0.44%) |
Oct 20, 2005 | 39.72 | 39.72 | 38.13 | 38.41 | 10,584,199 | -1.31(-3.29%) |
Oct 19, 2005 | 38.75 | 39.72 | 38.53 | 39.72 | 6,094,172 | +0.88(+2.26%) |
Oct 18, 2005 | 38.92 | 39.05 | 38.62 | 38.84 | 6,383,783 | -0.19(-0.48%) |
Oct 17, 2005 | 38.81 | 39.06 | 38.59 | 39.03 | 6,520,020 | +0.14(+0.35%) |
Oct 14, 2005 | 39.17 | 39.45 | 38.69 | 38.89 | 6,698,423 | -0.24(-0.62%) |
Oct 13, 2005 | 39.11 | 39.26 | 38.58 | 39.13 | 6,497,581 | +0.03(+0.08%) |
Oct 12, 2005 | 39.66 | 40.07 | 38.80 | 39.10 | 9,677,884 | -0.79(-1.97%) |
Oct 11, 2005 | 39.88 | 40.23 | 39.74 | 39.89 | 6,797,672 | +0.11(+0.26%) |
Oct 10, 2005 | 40.56 | 40.72 | 39.73 | 39.78 | 5,980,497 | -0.62(-1.55%) |
Oct 07, 2005 | 40.88 | 40.88 | 40.37 | 40.41 | 7,929,611 | -0.20(-0.50%) |
Oct 06, 2005 | 40.68 | 41.06 | 40.41 | 40.61 | 6,114,515 | +0.00(+0.00%) |
Oct 05, 2005 | 40.27 | 40.98 | 40.25 | 40.61 | 5,634,911 | +0.11(+0.28%) |
Oct 04, 2005 | 41.28 | 41.75 | 40.50 | 40.50 | 5,917,372 | -0.67(-1.62%) |
Oct 03, 2005 | 41.24 | 41.23 | 40.89 | 41.16 | 8,320,815 | +0.38(+0.94%) |
Sep 30, 2005 | 40.83 | 40.79 | 40.47 | 40.78 | 10,405,188 | -0.05(-0.12%) |
Sep 29, 2005 | 40.11 | 40.93 | 40.08 | 40.83 | 10,458,572 | +0.63(+1.57%) |
Sep 28, 2005 | 40.26 | 40.54 | 39.97 | 40.20 | 4,605,434 | -0.06(-0.14%) |
Sep 27, 2005 | 40.41 | 40.47 | 40.13 | 40.25 | 4,650,789 | -0.21(-0.53%) |
Sep 26, 2005 | 40.72 | 40.96 | 40.34 | 40.47 | 6,626,438 | +0.07(+0.18%) |
Sep 23, 2005 | 40.40 | 40.55 | 40.15 | 40.40 | 6,541,080 | -0.07(-0.18%) |
Sep 22, 2005 | 40.25 | 40.49 | 39.97 | 40.47 | 12,361,398 | +0.00(+0.00%) |
Sep 21, 2005 | 41.32 | 41.43 | 40.38 | 40.47 | 12,109,407 | -1.06(-2.56%) |
Sep 20, 2005 | 41.53 | 42.16 | 41.53 | 41.53 | 11,242,719 | -0.38(-0.90%) |
Sep 19, 2005 | 42.06 | 42.10 | 41.62 | 41.91 | 8,401,227 | -0.31(-0.72%) |
Sep 16, 2005 | 41.02 | 42.24 | 40.98 | 42.21 | 22,910,682 | +1.35(+3.30%) |
Sep 15, 2005 | 40.64 | 40.89 | 40.50 | 40.86 | 6,550,939 | +0.42(+1.04%) |
Sep 14, 2005 | 40.93 | 41.13 | 40.36 | 40.45 | 7,926,823 | -0.55(-1.33%) |
Sep 13, 2005 | 41.43 | 41.52 | 40.99 | 40.99 | 6,746,589 | -0.60(-1.45%) |
Sep 12, 2005 | 41.25 | 42.07 | 41.23 | 41.60 | 11,614,015 | +0.28(+0.69%) |
Sep 09, 2005 | 40.72 | 41.64 | 40.69 | 41.31 | 9,174,245 | +0.59(+1.45%) |
Sep 08, 2005 | 40.75 | 40.85 | 40.59 | 40.72 | 7,004,496 | -0.01(-0.02%) |
Sep 07, 2005 | 40.44 | 40.75 | 40.30 | 40.73 | 9,418,067 | +0.29(+0.72%) |
Sep 06, 2005 | 39.44 | 40.49 | 39.38 | 40.44 | 10,720,565 | +1.14(+2.89%) |
Sep 02, 2005 | 39.32 | 39.49 | 39.17 | 39.30 | 4,021,444 | +0.04(+0.11%) |