Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 40.18 | 40.27 | 39.83 | 39.87 | 1,098,111 | -0.29(-0.73%) |
Nov 29, 2005 | 40.20 | 40.33 | 40.01 | 40.17 | 724,345 | +0.03(+0.09%) |
Nov 28, 2005 | 40.24 | 40.27 | 39.87 | 40.14 | 511,285 | +0.04(+0.10%) |
Nov 25, 2005 | 40.38 | 40.38 | 40.03 | 40.09 | 451,348 | -0.27(-0.68%) |
Nov 23, 2005 | 40.22 | 40.42 | 40.16 | 40.37 | 342,704 | +0.20(+0.50%) |
Nov 22, 2005 | 39.90 | 40.20 | 39.82 | 40.17 | 524,410 | -0.01(-0.03%) |
Nov 21, 2005 | 40.18 | 40.28 | 40.03 | 40.18 | 476,723 | +0.14(+0.34%) |
Nov 18, 2005 | 40.36 | 40.40 | 39.90 | 40.05 | 872,947 | -0.47(-1.17%) |
Nov 17, 2005 | 40.24 | 40.59 | 40.16 | 40.52 | 884,468 | +0.40(+0.99%) |
Nov 16, 2005 | 39.87 | 40.17 | 39.86 | 40.12 | 764,740 | -0.09(-0.22%) |
Nov 15, 2005 | 39.61 | 40.38 | 39.57 | 40.21 | 1,535,898 | -1.10(-2.67%) |
Nov 14, 2005 | 41.25 | 41.35 | 41.16 | 41.31 | 314,412 | +0.06(+0.15%) |
Nov 11, 2005 | 41.11 | 41.35 | 41.09 | 41.25 | 414,453 | +0.09(+0.22%) |
Nov 10, 2005 | 41.04 | 41.18 | 40.90 | 41.16 | 628,971 | +0.16(+0.38%) |
Nov 09, 2005 | 40.88 | 41.05 | 40.77 | 41.01 | 295,892 | +0.28(+0.69%) |
Nov 08, 2005 | 40.77 | 40.79 | 40.66 | 40.73 | 423,786 | -0.03(-0.08%) |
Nov 07, 2005 | 40.53 | 40.86 | 40.53 | 40.76 | 357,579 | +0.16(+0.39%) |
Nov 04, 2005 | 40.78 | 40.78 | 40.41 | 40.60 | 786,469 | +0.07(+0.17%) |
Nov 03, 2005 | 40.65 | 40.66 | 40.40 | 40.53 | 733,678 | -0.19(-0.45%) |
Nov 02, 2005 | 40.51 | 40.76 | 40.44 | 40.72 | 937,697 | +0.36(+0.88%) |
Nov 01, 2005 | 40.48 | 40.51 | 40.31 | 40.36 | 457,036 | -0.39(-0.96%) |
Oct 31, 2005 | 40.88 | 40.99 | 40.62 | 40.75 | 2,062,787 | +0.08(+0.20%) |
Oct 28, 2005 | 40.38 | 40.70 | 40.31 | 40.67 | 708,304 | +0.34(+0.85%) |
Oct 27, 2005 | 40.79 | 40.81 | 40.23 | 40.33 | 499,764 | +0.10(+0.26%) |
Oct 26, 2005 | 40.51 | 40.60 | 40.11 | 40.22 | 558,535 | -0.14(-0.36%) |
Oct 25, 2005 | 40.18 | 40.55 | 40.22 | 40.37 | 474,827 | +0.19(+0.46%) |
Oct 24, 2005 | 40.07 | 40.22 | 40.04 | 40.18 | 628,825 | +0.43(+1.07%) |
Oct 21, 2005 | 40.12 | 40.22 | 39.71 | 39.76 | 404,099 | +0.16(+0.40%) |
Oct 20, 2005 | 40.01 | 40.05 | 39.50 | 39.60 | 341,829 | -0.79(-1.95%) |
Oct 19, 2005 | 40.03 | 40.43 | 39.89 | 40.39 | 506,618 | +0.49(+1.22%) |
Oct 18, 2005 | 39.87 | 40.16 | 39.87 | 39.90 | 310,329 | -0.18(-0.44%) |
Oct 17, 2005 | 40.11 | 40.31 | 39.95 | 40.08 | 451,348 | -0.50(-1.23%) |
Oct 14, 2005 | 40.05 | 40.65 | 40.01 | 40.58 | 807,615 | +1.13(+2.87%) |
Oct 13, 2005 | 39.48 | 39.57 | 39.07 | 39.45 | 418,682 | -0.09(-0.23%) |
Oct 12, 2005 | 39.74 | 39.87 | 39.37 | 39.54 | 438,515 | -0.21(-0.52%) |
Oct 11, 2005 | 39.87 | 40.00 | 39.70 | 39.74 | 421,744 | -0.11(-0.28%) |
Oct 10, 2005 | 39.83 | 40.05 | 39.75 | 39.85 | 362,974 | -0.19(-0.48%) |
Oct 07, 2005 | 40.09 | 40.12 | 39.79 | 40.05 | 618,909 | -0.49(-1.20%) |
Oct 06, 2005 | 40.64 | 40.66 | 40.35 | 40.53 | 774,949 | -0.13(-0.32%) |
Oct 05, 2005 | 40.82 | 41.03 | 40.58 | 40.66 | 847,719 | +0.13(+0.32%) |
Oct 04, 2005 | 40.74 | 40.77 | 40.48 | 40.53 | 621,242 | +0.34(+0.84%) |
Oct 03, 2005 | 40.31 | 40.38 | 40.06 | 40.20 | 733,678 | +0.42(+1.05%) |
Sep 30, 2005 | 39.84 | 39.99 | 39.69 | 39.78 | 767,803 | -0.05(-0.12%) |
Sep 29, 2005 | 39.59 | 39.93 | 39.56 | 39.83 | 765,324 | +0.21(+0.52%) |
Sep 28, 2005 | 39.62 | 39.81 | 39.44 | 39.62 | 988,300 | -0.53(-1.33%) |
Sep 27, 2005 | 40.20 | 40.29 | 40.11 | 40.16 | 626,200 | -0.15(-0.37%) |
Sep 26, 2005 | 40.40 | 40.40 | 40.19 | 40.31 | 693,283 | +0.10(+0.26%) |
Sep 23, 2005 | 40.12 | 40.25 | 39.98 | 40.20 | 647,638 | -0.04(-0.10%) |
Sep 22, 2005 | 40.18 | 40.25 | 40.07 | 40.25 | 1,120,132 | -0.32(-0.78%) |
Sep 21, 2005 | 40.94 | 40.99 | 40.51 | 40.56 | 798,719 | -0.20(-0.49%) |
Sep 20, 2005 | 40.76 | 40.91 | 40.69 | 40.76 | 1,154,111 | +0.10(+0.24%) |
Sep 19, 2005 | 40.66 | 40.79 | 40.62 | 40.66 | 603,596 | -0.24(-0.59%) |
Sep 16, 2005 | 40.73 | 41.03 | 40.59 | 40.90 | 1,310,588 | +0.27(+0.66%) |
Sep 15, 2005 | 40.59 | 40.77 | 40.53 | 40.64 | 1,027,237 | -0.32(-0.77%) |
Sep 14, 2005 | 40.88 | 40.99 | 40.81 | 40.95 | 2,326,597 | -0.70(-1.68%) |
Sep 13, 2005 | 41.84 | 41.84 | 41.60 | 41.65 | 1,244,089 | -0.05(-0.13%) |
Sep 12, 2005 | 41.76 | 41.82 | 41.65 | 41.71 | 738,928 | -0.32(-0.75%) |
Sep 09, 2005 | 41.86 | 42.10 | 41.86 | 42.02 | 464,765 | +0.19(+0.46%) |
Sep 08, 2005 | 42.09 | 42.13 | 41.73 | 41.83 | 867,698 | -0.24(-0.57%) |
Sep 07, 2005 | 42.11 | 42.17 | 41.97 | 42.07 | 932,447 | -0.10(-0.23%) |
Sep 06, 2005 | 42.10 | 42.26 | 42.03 | 42.17 | 1,056,404 | +0.59(+1.42%) |
Sep 02, 2005 | 41.51 | 41.73 | 41.44 | 41.58 | 803,240 | +0.86(+2.12%) |