Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 40.87 | 40.97 | 40.37 | 40.39 | 11,760,576 | -0.16(-0.40%) |
Nov 29, 2005 | 41.08 | 41.08 | 40.53 | 40.55 | 13,172,934 | -0.26(-0.64%) |
Nov 28, 2005 | 41.04 | 41.17 | 40.68 | 40.81 | 19,414,184 | +0.16(+0.40%) |
Nov 25, 2005 | 40.62 | 40.78 | 40.52 | 40.65 | 7,788,148 | +0.31(+0.78%) |
Nov 23, 2005 | 40.19 | 40.45 | 40.10 | 40.34 | 11,744,523 | +0.04(+0.10%) |
Nov 22, 2005 | 40.37 | 40.42 | 40.00 | 40.30 | 16,245,018 | -0.25(-0.61%) |
Nov 21, 2005 | 40.91 | 40.91 | 40.36 | 40.55 | 16,770,027 | -0.37(-0.90%) |
Nov 18, 2005 | 41.43 | 41.71 | 40.78 | 40.91 | 17,881,354 | -0.52(-1.25%) |
Nov 17, 2005 | 41.61 | 41.64 | 41.25 | 41.43 | 16,200,222 | +0.06(+0.14%) |
Nov 16, 2005 | 41.72 | 41.72 | 40.98 | 41.37 | 23,190,918 | +0.27(+0.67%) |
Nov 15, 2005 | 40.80 | 41.53 | 40.46 | 41.10 | 57,467,884 | +1.52(+3.83%) |
Nov 14, 2005 | 39.94 | 39.98 | 39.53 | 39.58 | 13,609,728 | -0.27(-0.67%) |
Nov 11, 2005 | 40.06 | 40.15 | 39.85 | 39.85 | 9,023,770 | -0.32(-0.80%) |
Nov 10, 2005 | 39.91 | 40.29 | 39.63 | 40.17 | 9,368,986 | +0.26(+0.64%) |
Nov 09, 2005 | 39.85 | 40.16 | 39.63 | 39.91 | 10,794,339 | +0.16(+0.41%) |
Nov 08, 2005 | 39.87 | 40.03 | 39.66 | 39.75 | 11,304,059 | -0.43(-1.07%) |
Nov 07, 2005 | 39.57 | 40.28 | 39.38 | 40.18 | 14,927,144 | +0.36(+0.90%) |
Nov 04, 2005 | 40.03 | 40.11 | 39.24 | 39.82 | 23,297,328 | -0.21(-0.52%) |
Nov 03, 2005 | 40.10 | 40.26 | 39.87 | 40.03 | 25,951,116 | -0.07(-0.16%) |
Nov 02, 2005 | 40.46 | 41.01 | 39.93 | 40.10 | 24,044,938 | -0.39(-0.97%) |
Nov 01, 2005 | 40.87 | 41.04 | 40.42 | 40.49 | 15,129,870 | -0.47(-1.15%) |
Oct 31, 2005 | 41.15 | 41.21 | 40.91 | 40.96 | 15,167,174 | -0.22(-0.52%) |
Oct 28, 2005 | 40.59 | 41.20 | 40.38 | 41.17 | 14,137,489 | +0.99(+2.46%) |
Oct 27, 2005 | 40.88 | 40.89 | 39.93 | 40.19 | 21,554,584 | -0.90(-2.18%) |
Oct 26, 2005 | 41.34 | 41.59 | 40.93 | 41.08 | 13,967,022 | -0.50(-1.21%) |
Oct 25, 2005 | 41.71 | 41.83 | 41.38 | 41.59 | 10,863,596 | -0.34(-0.81%) |
Oct 24, 2005 | 41.99 | 42.19 | 41.50 | 41.93 | 13,371,991 | +0.02(+0.05%) |
Oct 21, 2005 | 42.06 | 42.18 | 41.78 | 41.91 | 21,232,606 | -0.07(-0.16%) |
Oct 20, 2005 | 42.12 | 42.25 | 41.80 | 41.97 | 13,181,037 | -0.10(-0.23%) |
Oct 19, 2005 | 41.27 | 42.09 | 41.00 | 42.07 | 20,996,398 | +0.88(+2.14%) |
Oct 18, 2005 | 41.61 | 41.86 | 40.98 | 41.19 | 30,249,956 | -0.02(-0.05%) |
Oct 17, 2005 | 41.63 | 41.63 | 40.99 | 41.21 | 14,181,673 | -0.46(-1.10%) |
Oct 14, 2005 | 42.02 | 41.89 | 41.49 | 41.67 | 20,362,534 | -0.21(-0.50%) |
Oct 13, 2005 | 40.42 | 42.25 | 40.40 | 41.87 | 30,237,878 | +1.45(+3.59%) |
Oct 12, 2005 | 40.18 | 40.62 | 39.99 | 40.42 | 12,301,944 | +0.33(+0.83%) |
Oct 11, 2005 | 40.21 | 40.34 | 39.95 | 40.09 | 11,935,324 | -0.12(-0.29%) |
Oct 10, 2005 | 40.08 | 40.66 | 39.59 | 40.21 | 11,730,305 | +0.09(+0.21%) |
Oct 07, 2005 | 40.42 | 40.42 | 39.98 | 40.12 | 17,864,688 | -0.15(-0.37%) |
Oct 06, 2005 | 40.93 | 40.94 | 40.02 | 40.27 | 19,407,610 | -0.44(-1.09%) |
Oct 05, 2005 | 41.24 | 41.33 | 40.72 | 40.72 | 8,030,472 | -0.52(-1.27%) |
Oct 04, 2005 | 41.22 | 41.39 | 40.85 | 41.24 | 9,370,515 | +0.31(+0.75%) |
Oct 03, 2005 | 41.39 | 41.37 | 40.89 | 40.93 | 10,436,892 | -0.46(-1.11%) |
Sep 30, 2005 | 41.80 | 41.82 | 41.21 | 41.39 | 8,632,688 | -0.31(-0.74%) |
Sep 29, 2005 | 41.17 | 41.76 | 41.14 | 41.70 | 9,609,322 | +0.35(+0.85%) |
Sep 28, 2005 | 41.38 | 41.61 | 41.27 | 41.34 | 8,520,623 | -0.16(-0.38%) |
Sep 27, 2005 | 41.80 | 41.83 | 41.29 | 41.50 | 9,546,180 | -0.27(-0.66%) |
Sep 26, 2005 | 42.01 | 42.16 | 41.70 | 41.78 | 9,145,467 | -0.08(-0.19%) |
Sep 23, 2005 | 41.85 | 42.46 | 41.79 | 41.85 | 11,947,249 | -0.45(-1.07%) |
Sep 22, 2005 | 42.16 | 42.73 | 42.13 | 42.31 | 11,067,392 | -0.01(-0.03%) |
Sep 21, 2005 | 41.83 | 42.72 | 41.80 | 42.32 | 10,967,099 | +0.20(+0.47%) |
Sep 20, 2005 | 42.34 | 42.38 | 42.06 | 42.12 | 8,104,468 | -0.16(-0.39%) |
Sep 19, 2005 | 42.63 | 42.65 | 42.19 | 42.29 | 11,034,522 | -0.35(-0.81%) |
Sep 16, 2005 | 42.24 | 42.66 | 42.09 | 42.63 | 19,867,950 | +0.53(+1.26%) |
Sep 15, 2005 | 42.11 | 42.18 | 41.97 | 42.10 | 6,079,039 | +0.05(+0.11%) |
Sep 14, 2005 | 42.17 | 42.33 | 41.89 | 42.06 | 11,092,924 | +0.16(+0.39%) |
Sep 13, 2005 | 42.19 | 42.32 | 41.86 | 41.89 | 10,197,626 | -0.41(-0.97%) |
Sep 12, 2005 | 42.34 | 42.48 | 42.21 | 42.31 | 9,056,182 | -0.03(-0.08%) |
Sep 09, 2005 | 42.09 | 42.50 | 41.93 | 42.34 | 7,834,319 | +0.41(+0.98%) |
Sep 08, 2005 | 42.52 | 42.52 | 41.83 | 41.93 | 9,884,057 | -0.46(-1.08%) |
Sep 07, 2005 | 41.86 | 42.44 | 41.82 | 42.38 | 11,951,683 | +0.66(+1.58%) |
Sep 06, 2005 | 41.37 | 41.87 | 41.34 | 41.72 | 11,273,329 | +0.58(+1.41%) |
Sep 02, 2005 | 41.44 | 41.59 | 41.11 | 41.14 | 6,304,545 | -0.15(-0.36%) |