Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 41.10 | 41.31 | 40.82 | 41.01 | 1,726,846 | -0.27(-0.64%) |
Nov 29, 2005 | 41.09 | 41.43 | 40.94 | 41.28 | 1,706,548 | +0.35(+0.85%) |
Nov 28, 2005 | 41.56 | 41.66 | 40.87 | 40.93 | 1,666,763 | -0.49(-1.18%) |
Nov 25, 2005 | 41.59 | 41.59 | 40.96 | 41.42 | 607,596 | -0.17(-0.41%) |
Nov 23, 2005 | 40.79 | 41.83 | 40.79 | 41.59 | 935,753 | +0.81(+1.99%) |
Nov 22, 2005 | 40.97 | 41.12 | 40.59 | 40.78 | 1,690,986 | -0.42(-1.02%) |
Nov 21, 2005 | 41.21 | 41.35 | 40.98 | 41.20 | 942,519 | +0.01(+0.02%) |
Nov 18, 2005 | 41.13 | 41.30 | 40.73 | 41.19 | 1,345,102 | +0.12(+0.29%) |
Nov 17, 2005 | 40.63 | 41.12 | 40.33 | 41.07 | 2,320,505 | +0.54(+1.33%) |
Nov 16, 2005 | 40.73 | 40.94 | 40.08 | 40.53 | 2,400,616 | -0.38(-0.94%) |
Nov 15, 2005 | 41.64 | 41.69 | 40.66 | 40.92 | 2,177,334 | -0.89(-2.12%) |
Nov 14, 2005 | 42.01 | 42.01 | 41.47 | 41.80 | 2,466,112 | +0.50(+1.20%) |
Nov 11, 2005 | 41.11 | 41.47 | 40.70 | 41.31 | 1,711,284 | +0.20(+0.49%) |
Nov 10, 2005 | 40.03 | 41.55 | 39.83 | 41.11 | 5,735,226 | +1.34(+3.38%) |
Nov 09, 2005 | 39.68 | 40.11 | 39.37 | 39.76 | 1,603,838 | +0.15(+0.37%) |
Nov 08, 2005 | 39.83 | 39.93 | 39.18 | 39.62 | 1,819,948 | -0.21(-0.54%) |
Nov 07, 2005 | 39.53 | 39.94 | 38.88 | 39.83 | 1,926,447 | +0.30(+0.77%) |
Nov 04, 2005 | 39.17 | 39.66 | 38.60 | 39.53 | 2,279,638 | +0.29(+0.73%) |
Nov 03, 2005 | 39.12 | 39.46 | 38.94 | 39.24 | 2,426,733 | +0.20(+0.51%) |
Nov 02, 2005 | 38.33 | 39.04 | 38.31 | 39.04 | 3,009,701 | +0.75(+1.95%) |
Nov 01, 2005 | 38.24 | 38.59 | 38.04 | 38.29 | 3,821,499 | -0.21(-0.54%) |
Oct 31, 2005 | 38.09 | 38.72 | 37.98 | 38.50 | 2,181,258 | +0.41(+1.07%) |
Oct 28, 2005 | 37.39 | 38.15 | 37.24 | 38.09 | 3,389,009 | +0.87(+2.34%) |
Oct 27, 2005 | 37.50 | 37.69 | 36.95 | 37.22 | 4,616,653 | -0.47(-1.24%) |
Oct 26, 2005 | 37.13 | 38.74 | 37.10 | 37.69 | 7,255,165 | +0.61(+1.65%) |
Oct 25, 2005 | 37.34 | 37.55 | 36.87 | 37.07 | 3,196,581 | -0.24(-0.65%) |
Oct 24, 2005 | 37.32 | 37.47 | 37.07 | 37.32 | 4,908,272 | +0.27(+0.72%) |
Oct 21, 2005 | 36.88 | 37.67 | 36.68 | 37.05 | 6,081,380 | +1.04(+2.89%) |
Oct 20, 2005 | 37.08 | 37.12 | 35.89 | 36.01 | 2,303,454 | -0.80(-2.17%) |
Oct 19, 2005 | 36.98 | 37.09 | 36.44 | 36.81 | 3,697,679 | -0.18(-0.48%) |
Oct 18, 2005 | 36.80 | 37.10 | 36.59 | 36.99 | 4,404,332 | +0.38(+1.03%) |
Oct 17, 2005 | 36.43 | 36.73 | 36.10 | 36.61 | 3,522,031 | +0.35(+0.96%) |
Oct 14, 2005 | 35.45 | 36.59 | 35.75 | 36.26 | 3,597,947 | +0.82(+2.31%) |
Oct 13, 2005 | 35.05 | 35.49 | 34.84 | 35.44 | 2,328,760 | +0.46(+1.31%) |
Oct 12, 2005 | 35.18 | 35.52 | 34.98 | 34.98 | 2,998,199 | -0.13(-0.38%) |
Oct 11, 2005 | 35.24 | 35.62 | 35.11 | 35.12 | 3,075,197 | -0.03(-0.08%) |
Oct 10, 2005 | 34.92 | 35.68 | 34.68 | 35.15 | 2,646,361 | -0.30(-0.83%) |
Oct 07, 2005 | 35.47 | 35.50 | 35.14 | 35.44 | 2,128,618 | -0.01(-0.04%) |
Oct 06, 2005 | 35.32 | 35.69 | 35.06 | 35.46 | 4,185,786 | +0.14(+0.40%) |
Oct 05, 2005 | 34.73 | 35.80 | 34.59 | 35.32 | 5,108,819 | +0.33(+0.93%) |
Oct 04, 2005 | 33.68 | 35.03 | 33.85 | 34.99 | 10,562,305 | +1.31(+3.88%) |
Oct 03, 2005 | 34.18 | 34.21 | 33.53 | 33.68 | 5,072,553 | -1.10(-3.17%) |
Sep 30, 2005 | 34.47 | 34.81 | 34.24 | 34.78 | 1,566,084 | +0.26(+0.75%) |
Sep 29, 2005 | 33.62 | 34.52 | 33.51 | 34.52 | 1,886,391 | +0.99(+2.95%) |
Sep 28, 2005 | 33.77 | 33.90 | 33.53 | 33.53 | 1,734,695 | -0.22(-0.66%) |
Sep 27, 2005 | 34.64 | 34.73 | 33.51 | 33.76 | 2,606,035 | -0.16(-0.48%) |
Sep 26, 2005 | 34.36 | 34.70 | 33.44 | 33.92 | 2,464,217 | +0.01(+0.04%) |
Sep 23, 2005 | 33.80 | 34.41 | 32.21 | 33.90 | 4,234,773 | +1.77(+5.52%) |
Sep 22, 2005 | 32.07 | 32.33 | 31.42 | 32.13 | 5,059,021 | -0.42(-1.29%) |
Sep 21, 2005 | 33.75 | 33.75 | 32.55 | 32.55 | 2,641,625 | -1.20(-3.55%) |
Sep 20, 2005 | 34.10 | 34.59 | 33.75 | 33.75 | 1,537,801 | -0.35(-1.04%) |
Sep 19, 2005 | 34.10 | 34.96 | 33.99 | 34.10 | 3,372,500 | -0.86(-2.45%) |
Sep 16, 2005 | 34.08 | 35.01 | 33.82 | 34.96 | 4,194,583 | +0.98(+2.89%) |
Sep 15, 2005 | 33.73 | 34.08 | 33.70 | 33.98 | 1,646,194 | +0.54(+1.61%) |
Sep 14, 2005 | 34.14 | 34.14 | 33.42 | 33.44 | 1,930,912 | -0.78(-2.27%) |
Sep 13, 2005 | 33.12 | 34.53 | 33.12 | 34.21 | 3,439,620 | +1.10(+3.32%) |
Sep 12, 2005 | 32.49 | 33.19 | 32.34 | 33.11 | 2,209,947 | +0.47(+1.43%) |
Sep 09, 2005 | 32.30 | 32.66 | 31.67 | 32.65 | 3,533,804 | +0.24(+0.75%) |
Sep 08, 2005 | 33.16 | 33.20 | 32.40 | 32.40 | 2,096,817 | -0.92(-2.75%) |
Sep 07, 2005 | 33.33 | 33.51 | 33.17 | 33.32 | 1,051,724 | +0.10(+0.31%) |
Sep 06, 2005 | 33.02 | 33.47 | 32.97 | 33.22 | 1,316,549 | +0.24(+0.72%) |
Sep 02, 2005 | 33.07 | 33.08 | 32.70 | 32.98 | 1,360,800 | -0.05(-0.16%) |