Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 44.93 | 45.05 | 44.67 | 44.76 | 2,415,644 | -0.26(-0.57%) |
Nov 29, 2005 | 44.18 | 45.15 | 44.02 | 45.02 | 2,604,999 | +0.85(+1.91%) |
Nov 28, 2005 | 44.49 | 44.50 | 43.91 | 44.17 | 1,990,074 | -0.44(-0.98%) |
Nov 25, 2005 | 44.25 | 44.67 | 44.20 | 44.61 | 1,012,399 | +0.55(+1.25%) |
Nov 23, 2005 | 43.47 | 44.13 | 43.34 | 44.06 | 2,138,861 | +0.45(+1.04%) |
Nov 22, 2005 | 43.56 | 43.72 | 43.19 | 43.60 | 2,194,263 | +0.04(+0.10%) |
Nov 21, 2005 | 43.14 | 43.56 | 42.97 | 43.56 | 1,474,379 | +0.51(+1.18%) |
Nov 18, 2005 | 43.05 | 43.15 | 42.86 | 43.05 | 1,188,943 | +0.20(+0.48%) |
Nov 17, 2005 | 42.08 | 42.85 | 42.08 | 42.85 | 2,157,403 | +0.67(+1.58%) |
Nov 16, 2005 | 41.84 | 42.21 | 41.84 | 42.18 | 1,772,514 | +0.31(+0.74%) |
Nov 15, 2005 | 41.47 | 41.97 | 41.29 | 41.87 | 1,722,506 | +0.41(+0.99%) |
Nov 14, 2005 | 40.71 | 41.72 | 40.59 | 41.46 | 1,697,783 | +0.66(+1.61%) |
Nov 11, 2005 | 40.16 | 40.84 | 40.16 | 40.80 | 1,374,251 | +0.64(+1.60%) |
Nov 10, 2005 | 40.44 | 40.45 | 40.01 | 40.16 | 1,407,627 | -0.33(-0.81%) |
Nov 09, 2005 | 41.02 | 41.02 | 40.20 | 40.49 | 1,742,846 | -0.09(-0.22%) |
Nov 08, 2005 | 40.72 | 40.86 | 40.42 | 40.58 | 1,104,436 | -0.16(-0.39%) |
Nov 07, 2005 | 40.64 | 40.91 | 40.53 | 40.74 | 2,114,700 | +0.63(+1.58%) |
Nov 04, 2005 | 40.70 | 40.76 | 39.92 | 40.11 | 1,081,174 | -0.60(-1.46%) |
Nov 03, 2005 | 40.93 | 41.00 | 40.52 | 40.70 | 1,270,640 | +0.03(+0.07%) |
Nov 02, 2005 | 40.33 | 40.81 | 40.30 | 40.68 | 1,069,374 | +0.26(+0.64%) |
Nov 01, 2005 | 40.34 | 40.58 | 40.11 | 40.42 | 1,463,703 | -0.01(-0.02%) |
Oct 31, 2005 | 40.54 | 40.88 | 40.14 | 40.43 | 1,600,578 | +0.21(+0.53%) |
Oct 28, 2005 | 39.15 | 40.21 | 39.03 | 40.21 | 2,253,710 | +1.21(+3.10%) |
Oct 27, 2005 | 39.19 | 39.69 | 38.80 | 39.00 | 1,403,919 | -0.06(-0.16%) |
Oct 26, 2005 | 39.14 | 39.56 | 38.94 | 39.07 | 1,616,086 | -0.23(-0.59%) |
Oct 25, 2005 | 39.62 | 39.87 | 39.03 | 39.30 | 1,143,205 | -0.30(-0.76%) |
Oct 24, 2005 | 39.16 | 39.63 | 39.16 | 39.60 | 1,176,581 | +0.56(+1.44%) |
Oct 21, 2005 | 39.25 | 39.39 | 39.02 | 39.04 | 1,035,886 | -0.05(-0.14%) |
Oct 20, 2005 | 39.58 | 39.87 | 38.82 | 39.09 | 1,566,303 | -0.41(-1.04%) |
Oct 19, 2005 | 38.89 | 39.63 | 38.67 | 39.50 | 1,191,752 | +0.45(+1.16%) |
Oct 18, 2005 | 39.20 | 39.33 | 38.96 | 39.05 | 1,004,758 | -0.26(-0.66%) |
Oct 17, 2005 | 39.24 | 39.43 | 39.11 | 39.31 | 810,009 | +0.03(+0.07%) |
Oct 14, 2005 | 38.91 | 39.39 | 38.65 | 39.28 | 1,742,060 | +0.54(+1.40%) |
Oct 13, 2005 | 38.92 | 39.15 | 38.59 | 38.74 | 1,501,462 | -0.13(-0.34%) |
Oct 12, 2005 | 39.29 | 39.46 | 38.70 | 38.87 | 2,944,825 | -0.36(-0.93%) |
Oct 11, 2005 | 40.01 | 40.17 | 39.15 | 39.23 | 2,184,486 | -0.64(-1.61%) |
Oct 10, 2005 | 40.74 | 40.74 | 39.83 | 39.87 | 1,557,088 | -0.70(-1.73%) |
Oct 07, 2005 | 41.29 | 41.36 | 40.13 | 40.58 | 1,737,902 | -0.74(-1.79%) |
Oct 06, 2005 | 41.28 | 43.25 | 41.28 | 41.32 | 2,281,579 | +0.04(+0.11%) |
Oct 05, 2005 | 42.17 | 42.36 | 41.27 | 41.27 | 1,268,955 | -0.98(-2.32%) |
Oct 04, 2005 | 42.46 | 42.64 | 42.19 | 42.25 | 1,130,844 | -0.21(-0.50%) |
Oct 03, 2005 | 42.27 | 42.55 | 42.19 | 42.46 | 1,881,856 | +0.24(+0.57%) |
Sep 30, 2005 | 42.14 | 42.57 | 42.14 | 42.22 | 1,168,602 | +0.02(+0.04%) |
Sep 29, 2005 | 41.98 | 42.28 | 41.49 | 42.21 | 1,343,797 | +0.22(+0.53%) |
Sep 28, 2005 | 41.25 | 42.15 | 41.17 | 41.98 | 2,511,726 | +1.04(+2.54%) |
Sep 27, 2005 | 40.87 | 41.01 | 40.60 | 40.94 | 1,721,045 | +0.08(+0.20%) |
Sep 26, 2005 | 40.93 | 40.98 | 40.69 | 40.86 | 1,041,168 | +0.12(+0.28%) |
Sep 23, 2005 | 40.75 | 41.00 | 40.57 | 40.75 | 882,604 | +0.04(+0.09%) |
Sep 22, 2005 | 40.59 | 40.80 | 40.37 | 40.71 | 1,691,940 | +0.12(+0.31%) |
Sep 21, 2005 | 40.88 | 41.16 | 40.53 | 40.59 | 1,941,865 | -0.07(-0.18%) |
Sep 20, 2005 | 41.08 | 41.37 | 40.66 | 40.66 | 1,411,673 | -0.42(-1.02%) |
Sep 19, 2005 | 41.08 | 41.36 | 40.61 | 41.08 | 862,826 | -0.28(-0.67%) |
Sep 16, 2005 | 41.11 | 41.41 | 40.95 | 41.35 | 3,396,466 | +0.22(+0.54%) |
Sep 15, 2005 | 40.58 | 41.20 | 40.58 | 41.13 | 1,762,512 | +0.62(+1.54%) |
Sep 14, 2005 | 40.49 | 40.97 | 40.46 | 40.51 | 1,915,007 | +0.21(+0.53%) |
Sep 13, 2005 | 40.20 | 40.76 | 40.13 | 40.29 | 1,939,730 | +0.10(+0.24%) |
Sep 12, 2005 | 40.07 | 40.23 | 39.93 | 40.20 | 2,475,429 | +0.15(+0.38%) |
Sep 09, 2005 | 40.04 | 40.40 | 39.86 | 40.04 | 2,738,165 | -0.91(-2.22%) |
Sep 08, 2005 | 40.93 | 41.15 | 40.77 | 40.95 | 1,112,414 | +0.02(+0.04%) |
Sep 07, 2005 | 41.08 | 41.19 | 40.69 | 40.93 | 2,039,633 | -0.23(-0.56%) |
Sep 06, 2005 | 41.29 | 41.37 | 41.09 | 41.17 | 1,955,125 | -0.01(-0.02%) |
Sep 02, 2005 | 41.31 | 41.41 | 41.08 | 41.17 | 923,060 | -0.16(-0.39%) |