Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 37.29 | 37.35 | 36.82 | 36.86 | 18,065,742 | -0.71(-1.90%) |
Nov 29, 2005 | 37.51 | 37.72 | 37.49 | 37.57 | 15,237,588 | +0.18(+0.47%) |
Nov 28, 2005 | 37.74 | 37.87 | 37.36 | 37.39 | 18,572,876 | -0.35(-0.92%) |
Nov 25, 2005 | 37.63 | 37.79 | 37.55 | 37.74 | 6,388,309 | +0.22(+0.60%) |
Nov 23, 2005 | 37.02 | 37.75 | 36.90 | 37.51 | 21,606,848 | +0.49(+1.32%) |
Nov 22, 2005 | 36.70 | 37.06 | 36.64 | 37.02 | 20,554,602 | +0.21(+0.57%) |
Nov 21, 2005 | 36.62 | 36.89 | 36.55 | 36.82 | 17,710,634 | +0.22(+0.61%) |
Nov 18, 2005 | 36.92 | 36.92 | 36.34 | 36.59 | 16,692,131 | +0.18(+0.49%) |
Nov 17, 2005 | 36.14 | 36.45 | 36.05 | 36.41 | 13,238,930 | +0.30(+0.82%) |
Nov 16, 2005 | 36.46 | 36.53 | 36.06 | 36.12 | 14,878,995 | -0.22(-0.62%) |
Nov 15, 2005 | 36.61 | 36.67 | 36.21 | 36.34 | 14,207,629 | -0.30(-0.81%) |
Nov 14, 2005 | 36.39 | 36.73 | 36.31 | 36.64 | 12,237,485 | +0.13(+0.35%) |
Nov 11, 2005 | 36.34 | 36.62 | 36.24 | 36.51 | 14,755,729 | +0.13(+0.35%) |
Nov 10, 2005 | 35.84 | 36.48 | 35.80 | 36.38 | 17,419,154 | +0.61(+1.71%) |
Nov 09, 2005 | 35.66 | 35.98 | 35.66 | 35.77 | 11,607,706 | +0.12(+0.34%) |
Nov 08, 2005 | 35.65 | 35.74 | 35.54 | 35.65 | 9,684,128 | -0.06(-0.16%) |
Nov 07, 2005 | 35.66 | 35.72 | 35.47 | 35.71 | 11,990,703 | +0.18(+0.52%) |
Nov 04, 2005 | 35.46 | 35.64 | 35.38 | 35.52 | 14,923,695 | +0.18(+0.50%) |
Nov 03, 2005 | 35.54 | 35.60 | 35.10 | 35.35 | 17,882,088 | -0.06(-0.16%) |
Nov 02, 2005 | 35.16 | 35.45 | 35.06 | 35.40 | 14,687,870 | +0.37(+1.05%) |
Nov 01, 2005 | 35.14 | 35.23 | 34.75 | 35.03 | 24,007,304 | -0.10(-0.27%) |
Oct 31, 2005 | 35.34 | 35.41 | 35.07 | 35.13 | 18,543,866 | -0.19(-0.55%) |
Oct 28, 2005 | 34.88 | 35.32 | 34.72 | 35.32 | 17,959,906 | +0.64(+1.85%) |
Oct 27, 2005 | 34.70 | 34.94 | 34.62 | 34.68 | 12,347,179 | -0.02(-0.05%) |
Oct 26, 2005 | 34.60 | 35.00 | 34.53 | 34.70 | 13,700,245 | +0.02(+0.05%) |
Oct 25, 2005 | 34.70 | 34.86 | 34.42 | 34.68 | 14,936,769 | -0.16(-0.46%) |
Oct 24, 2005 | 34.14 | 34.84 | 34.13 | 34.84 | 17,655,476 | +0.90(+2.65%) |
Oct 21, 2005 | 34.01 | 34.13 | 33.81 | 33.94 | 17,796,548 | +0.05(+0.14%) |
Oct 20, 2005 | 34.17 | 34.53 | 33.77 | 33.89 | 24,380,962 | -0.19(-0.57%) |
Oct 19, 2005 | 33.57 | 34.10 | 33.44 | 34.09 | 28,895,998 | +0.70(+2.09%) |
Oct 18, 2005 | 33.81 | 33.84 | 33.39 | 33.39 | 13,521,571 | -0.39(-1.14%) |
Oct 17, 2005 | 33.81 | 33.91 | 33.68 | 33.77 | 12,731,546 | +0.00(+0.00%) |
Oct 14, 2005 | 33.85 | 33.94 | 33.65 | 33.77 | 17,122,318 | +0.04(+0.12%) |
Oct 13, 2005 | 33.64 | 33.82 | 33.23 | 33.73 | 18,103,718 | +0.09(+0.26%) |
Oct 12, 2005 | 33.95 | 34.01 | 33.52 | 33.64 | 13,767,481 | +0.01(+0.02%) |
Oct 11, 2005 | 33.85 | 34.01 | 33.60 | 33.64 | 13,875,433 | -0.17(-0.50%) |
Oct 10, 2005 | 34.05 | 34.09 | 33.77 | 33.80 | 12,826,922 | -0.14(-0.43%) |
Oct 07, 2005 | 34.18 | 34.20 | 33.88 | 33.95 | 12,224,784 | +0.03(+0.09%) |
Oct 06, 2005 | 33.96 | 34.26 | 33.72 | 33.92 | 18,348,756 | +0.22(+0.64%) |
Oct 05, 2005 | 33.69 | 34.35 | 33.62 | 33.70 | 11,419,693 | +0.04(+0.12%) |
Oct 04, 2005 | 33.77 | 34.16 | 33.66 | 33.66 | 11,765,337 | -0.11(-0.33%) |
Oct 03, 2005 | 34.11 | 34.20 | 33.70 | 33.77 | 16,472,368 | -0.04(-0.12%) |
Sep 30, 2005 | 33.82 | 34.23 | 33.74 | 33.81 | 18,776,204 | +0.00(+0.00%) |
Sep 29, 2005 | 33.37 | 33.82 | 33.03 | 33.81 | 21,710,814 | +0.40(+1.20%) |
Sep 28, 2005 | 33.67 | 33.81 | 33.21 | 33.41 | 18,647,334 | -0.26(-0.76%) |
Sep 27, 2005 | 33.78 | 33.83 | 33.53 | 33.67 | 14,914,854 | -0.06(-0.19%) |
Sep 26, 2005 | 34.21 | 34.31 | 33.64 | 33.73 | 18,992,356 | -0.18(-0.54%) |
Sep 23, 2005 | 33.92 | 34.13 | 33.64 | 33.92 | 14,030,076 | +0.03(+0.10%) |
Sep 22, 2005 | 33.90 | 33.94 | 33.58 | 33.88 | 20,471,926 | -0.06(-0.17%) |
Sep 21, 2005 | 34.33 | 34.42 | 33.84 | 33.94 | 24,318,210 | -0.59(-1.72%) |
Sep 20, 2005 | 34.84 | 35.02 | 34.38 | 34.53 | 15,465,444 | -0.31(-0.90%) |
Sep 19, 2005 | 35.08 | 35.08 | 34.64 | 34.85 | 12,795,420 | -0.23(-0.66%) |
Sep 16, 2005 | 34.52 | 35.09 | 34.42 | 35.08 | 30,505,930 | +0.76(+2.22%) |
Sep 15, 2005 | 34.32 | 34.43 | 34.21 | 34.32 | 8,363,435 | +0.07(+0.21%) |
Sep 14, 2005 | 34.28 | 34.41 | 34.13 | 34.25 | 14,142,510 | -0.02(-0.05%) |
Sep 13, 2005 | 34.16 | 34.49 | 34.16 | 34.26 | 14,324,546 | -0.03(-0.09%) |
Sep 12, 2005 | 34.45 | 34.58 | 34.29 | 34.29 | 15,088,548 | -0.20(-0.58%) |
Sep 09, 2005 | 34.58 | 34.66 | 34.46 | 34.49 | 16,688,147 | -0.06(-0.19%) |
Sep 08, 2005 | 34.74 | 34.82 | 34.53 | 34.56 | 13,043,945 | -0.22(-0.65%) |
Sep 07, 2005 | 34.82 | 34.86 | 34.66 | 34.78 | 9,873,759 | -0.03(-0.09%) |
Sep 06, 2005 | 34.59 | 34.86 | 34.49 | 34.82 | 13,572,247 | +0.35(+1.03%) |
Sep 02, 2005 | 34.74 | 34.81 | 34.42 | 34.46 | 11,833,445 | -0.15(-0.44%) |