Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 38.33 | 38.51 | 38.27 | 38.31 | 2,699,816 | +0.08(+0.21%) |
Nov 29, 2005 | 38.06 | 38.38 | 38.03 | 38.23 | 2,205,496 | +0.33(+0.88%) |
Nov 28, 2005 | 37.94 | 38.06 | 37.81 | 37.90 | 1,761,042 | -0.09(-0.25%) |
Nov 25, 2005 | 37.80 | 38.04 | 37.72 | 37.99 | 742,153 | +0.27(+0.71%) |
Nov 23, 2005 | 37.72 | 37.89 | 37.54 | 37.72 | 1,567,418 | -0.28(-0.74%) |
Nov 22, 2005 | 37.78 | 38.06 | 37.66 | 38.00 | 2,322,450 | +0.18(+0.48%) |
Nov 21, 2005 | 37.54 | 37.86 | 37.54 | 37.82 | 1,644,388 | +0.36(+0.96%) |
Nov 18, 2005 | 37.81 | 37.81 | 37.24 | 37.46 | 3,631,851 | -0.35(-0.92%) |
Nov 17, 2005 | 37.71 | 37.96 | 37.47 | 37.81 | 2,334,579 | -0.07(-0.18%) |
Nov 16, 2005 | 37.65 | 37.92 | 37.50 | 37.88 | 2,031,788 | +0.39(+1.05%) |
Nov 15, 2005 | 37.50 | 37.67 | 37.33 | 37.48 | 1,822,889 | -0.02(-0.05%) |
Nov 14, 2005 | 36.93 | 37.61 | 36.86 | 37.50 | 2,002,587 | +0.43(+1.15%) |
Nov 11, 2005 | 37.13 | 37.19 | 37.02 | 37.08 | 1,822,439 | -0.19(-0.50%) |
Nov 10, 2005 | 37.19 | 37.46 | 37.00 | 37.26 | 1,893,869 | +0.03(+0.09%) |
Nov 09, 2005 | 36.76 | 37.50 | 36.59 | 37.23 | 2,333,531 | +0.57(+1.55%) |
Nov 08, 2005 | 36.90 | 37.10 | 36.52 | 36.66 | 2,260,005 | -0.25(-0.69%) |
Nov 07, 2005 | 36.90 | 36.98 | 36.77 | 36.92 | 1,714,171 | +0.09(+0.24%) |
Nov 04, 2005 | 36.56 | 36.97 | 36.54 | 36.83 | 2,304,180 | +0.42(+1.16%) |
Nov 03, 2005 | 36.24 | 36.63 | 36.24 | 36.41 | 2,158,625 | +0.21(+0.59%) |
Nov 02, 2005 | 36.15 | 36.48 | 36.14 | 36.19 | 3,217,197 | +0.05(+0.15%) |
Nov 01, 2005 | 35.86 | 36.58 | 35.84 | 36.14 | 2,684,542 | +0.31(+0.88%) |
Oct 31, 2005 | 35.99 | 36.24 | 35.51 | 35.83 | 3,719,005 | -0.30(-0.83%) |
Oct 28, 2005 | 35.06 | 36.13 | 35.06 | 36.13 | 3,365,898 | +1.18(+3.38%) |
Oct 27, 2005 | 35.24 | 35.39 | 34.93 | 34.95 | 2,761,962 | -0.28(-0.80%) |
Oct 26, 2005 | 35.39 | 35.64 | 35.13 | 35.23 | 4,494,553 | -0.11(-0.32%) |
Oct 25, 2005 | 36.23 | 36.49 | 35.22 | 35.34 | 4,346,901 | -0.65(-1.82%) |
Oct 24, 2005 | 35.19 | 36.33 | 35.19 | 35.99 | 2,625,541 | +0.78(+2.22%) |
Oct 21, 2005 | 35.89 | 36.08 | 35.21 | 35.21 | 4,165,106 | -0.73(-2.03%) |
Oct 20, 2005 | 36.76 | 36.86 | 35.75 | 35.94 | 2,867,085 | -0.99(-2.69%) |
Oct 19, 2005 | 35.83 | 36.95 | 35.83 | 36.94 | 3,095,901 | +1.14(+3.17%) |
Oct 18, 2005 | 36.07 | 36.24 | 35.74 | 35.80 | 2,625,691 | -0.27(-0.76%) |
Oct 17, 2005 | 35.65 | 36.15 | 35.20 | 36.07 | 3,253,586 | +0.45(+1.26%) |
Oct 14, 2005 | 35.38 | 35.66 | 35.09 | 35.63 | 1,336,056 | +0.23(+0.64%) |
Oct 13, 2005 | 35.09 | 35.51 | 35.09 | 35.40 | 2,455,427 | +0.27(+0.78%) |
Oct 12, 2005 | 34.96 | 35.39 | 34.90 | 35.13 | 2,199,506 | +0.05(+0.15%) |
Oct 11, 2005 | 35.64 | 35.77 | 34.84 | 35.07 | 2,778,434 | -0.64(-1.80%) |
Oct 10, 2005 | 35.79 | 36.18 | 35.55 | 35.71 | 2,069,974 | -0.38(-1.05%) |
Oct 07, 2005 | 36.29 | 36.29 | 35.75 | 36.09 | 1,945,982 | -0.06(-0.17%) |
Oct 06, 2005 | 36.09 | 36.25 | 35.81 | 36.15 | 1,755,053 | +0.11(+0.31%) |
Oct 05, 2005 | 36.05 | 36.32 | 35.93 | 36.04 | 2,356,592 | +0.07(+0.20%) |
Oct 04, 2005 | 36.04 | 36.45 | 35.92 | 35.97 | 1,896,265 | -0.01(-0.04%) |
Oct 03, 2005 | 36.13 | 36.19 | 35.78 | 35.98 | 2,760,914 | -0.31(-0.86%) |
Sep 30, 2005 | 35.93 | 36.31 | 35.76 | 36.29 | 2,441,350 | +0.33(+0.93%) |
Sep 29, 2005 | 36.05 | 36.23 | 35.75 | 35.96 | 2,526,108 | -0.09(-0.24%) |
Sep 28, 2005 | 36.15 | 36.33 | 35.85 | 36.05 | 2,507,090 | +0.21(+0.58%) |
Sep 27, 2005 | 35.73 | 35.93 | 35.36 | 35.84 | 2,703,410 | -0.03(-0.07%) |
Sep 26, 2005 | 35.92 | 36.17 | 35.71 | 35.87 | 2,387,141 | -0.02(-0.06%) |
Sep 23, 2005 | 35.89 | 36.13 | 35.67 | 35.89 | 2,614,459 | -0.07(-0.20%) |
Sep 22, 2005 | 36.21 | 36.33 | 35.74 | 35.96 | 2,752,078 | -0.36(-0.99%) |
Sep 21, 2005 | 37.12 | 37.36 | 35.97 | 36.32 | 2,164,166 | -0.93(-2.49%) |
Sep 20, 2005 | 37.20 | 37.53 | 37.10 | 37.25 | 1,693,506 | -0.05(-0.14%) |
Sep 19, 2005 | 37.61 | 37.74 | 37.16 | 37.30 | 3,523,733 | -0.31(-0.82%) |
Sep 16, 2005 | 37.46 | 37.68 | 37.26 | 37.61 | 2,964,572 | +0.25(+0.66%) |
Sep 15, 2005 | 37.40 | 37.43 | 37.06 | 37.36 | 2,154,282 | -0.03(-0.09%) |
Sep 14, 2005 | 37.49 | 37.66 | 37.13 | 37.40 | 2,910,363 | -0.11(-0.29%) |
Sep 13, 2005 | 38.20 | 38.20 | 37.48 | 37.50 | 2,365,727 | -0.69(-1.82%) |
Sep 12, 2005 | 38.34 | 38.54 | 37.97 | 38.20 | 2,537,039 | -0.45(-1.16%) |
Sep 09, 2005 | 38.45 | 38.85 | 38.26 | 38.64 | 1,874,252 | +0.14(+0.36%) |
Sep 08, 2005 | 38.20 | 38.54 | 38.04 | 38.50 | 2,490,468 | +0.22(+0.58%) |
Sep 07, 2005 | 38.16 | 38.35 | 38.09 | 38.28 | 1,850,592 | +0.19(+0.51%) |
Sep 06, 2005 | 37.97 | 38.13 | 37.76 | 38.09 | 3,629,755 | +0.09(+0.25%) |
Sep 02, 2005 | 37.53 | 38.14 | 37.46 | 38.00 | 5,741,209 | +0.57(+1.53%) |