Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 40.88 | 40.97 | 40.38 | 40.40 | 11,758,718 | -0.16(-0.40%) |
Nov 29, 2005 | 41.08 | 41.09 | 40.53 | 40.56 | 13,170,852 | -0.26(-0.64%) |
Nov 28, 2005 | 41.05 | 41.18 | 40.69 | 40.82 | 19,411,118 | +0.16(+0.40%) |
Nov 25, 2005 | 40.62 | 40.78 | 40.53 | 40.66 | 7,786,917 | +0.31(+0.78%) |
Nov 23, 2005 | 40.20 | 40.45 | 40.10 | 40.34 | 11,742,667 | +0.04(+0.10%) |
Nov 22, 2005 | 40.38 | 40.43 | 40.00 | 40.30 | 16,242,451 | -0.25(-0.61%) |
Nov 21, 2005 | 40.92 | 40.92 | 40.36 | 40.55 | 16,767,378 | -0.37(-0.90%) |
Nov 18, 2005 | 41.44 | 41.72 | 40.78 | 40.92 | 17,878,528 | -0.52(-1.25%) |
Nov 17, 2005 | 41.62 | 41.65 | 41.26 | 41.44 | 16,197,663 | +0.06(+0.14%) |
Nov 16, 2005 | 41.72 | 41.72 | 40.98 | 41.38 | 23,187,256 | +0.27(+0.67%) |
Nov 15, 2005 | 40.80 | 41.54 | 40.46 | 41.10 | 57,458,804 | +1.52(+3.83%) |
Nov 14, 2005 | 39.95 | 39.98 | 39.53 | 39.58 | 13,607,578 | -0.27(-0.67%) |
Nov 11, 2005 | 40.07 | 40.16 | 39.85 | 39.85 | 9,022,344 | -0.32(-0.80%) |
Nov 10, 2005 | 39.92 | 40.30 | 39.64 | 40.17 | 9,367,506 | +0.26(+0.64%) |
Nov 09, 2005 | 39.85 | 40.17 | 39.64 | 39.92 | 10,792,633 | +0.16(+0.41%) |
Nov 08, 2005 | 39.87 | 40.04 | 39.67 | 39.75 | 11,302,274 | -0.43(-1.07%) |
Nov 07, 2005 | 39.58 | 40.28 | 39.38 | 40.19 | 14,924,785 | +0.36(+0.90%) |
Nov 04, 2005 | 40.04 | 40.12 | 39.25 | 39.83 | 23,293,646 | -0.21(-0.52%) |
Nov 03, 2005 | 40.10 | 40.27 | 39.88 | 40.04 | 25,947,016 | -0.07(-0.16%) |
Nov 02, 2005 | 40.47 | 41.02 | 39.94 | 40.10 | 24,041,140 | -0.39(-0.97%) |
Nov 01, 2005 | 40.87 | 41.04 | 40.43 | 40.49 | 15,127,480 | -0.47(-1.15%) |
Oct 31, 2005 | 41.15 | 41.21 | 40.92 | 40.97 | 15,164,778 | -0.22(-0.52%) |
Oct 28, 2005 | 40.59 | 41.21 | 40.38 | 41.18 | 14,135,256 | +0.99(+2.46%) |
Oct 27, 2005 | 40.89 | 40.90 | 39.94 | 40.19 | 21,551,178 | -0.90(-2.18%) |
Oct 26, 2005 | 41.34 | 41.59 | 40.94 | 41.09 | 13,964,815 | -0.50(-1.21%) |
Oct 25, 2005 | 41.72 | 41.84 | 41.38 | 41.59 | 10,861,880 | -0.34(-0.81%) |
Oct 24, 2005 | 42.00 | 42.20 | 41.51 | 41.93 | 13,369,878 | +0.02(+0.05%) |
Oct 21, 2005 | 42.06 | 42.19 | 41.79 | 41.91 | 21,229,252 | -0.07(-0.16%) |
Oct 20, 2005 | 42.13 | 42.25 | 41.80 | 41.98 | 13,178,954 | -0.10(-0.23%) |
Oct 19, 2005 | 41.28 | 42.10 | 41.01 | 42.08 | 20,993,082 | +0.88(+2.14%) |
Oct 18, 2005 | 41.61 | 41.87 | 40.99 | 41.19 | 30,245,176 | -0.02(-0.05%) |
Oct 17, 2005 | 41.64 | 41.64 | 41.00 | 41.21 | 14,179,433 | -0.46(-1.10%) |
Oct 14, 2005 | 42.02 | 41.89 | 41.50 | 41.67 | 20,359,318 | -0.21(-0.50%) |
Oct 13, 2005 | 40.43 | 42.26 | 40.41 | 41.88 | 30,233,100 | +1.45(+3.59%) |
Oct 12, 2005 | 40.19 | 40.62 | 40.00 | 40.43 | 12,300,001 | +0.33(+0.83%) |
Oct 11, 2005 | 40.21 | 40.35 | 39.96 | 40.10 | 11,933,439 | -0.12(-0.29%) |
Oct 10, 2005 | 40.09 | 40.67 | 39.60 | 40.21 | 11,728,451 | +0.09(+0.21%) |
Oct 07, 2005 | 40.43 | 40.43 | 39.98 | 40.13 | 17,861,866 | -0.15(-0.37%) |
Oct 06, 2005 | 40.93 | 40.95 | 40.02 | 40.28 | 19,404,544 | -0.44(-1.09%) |
Oct 05, 2005 | 41.25 | 41.34 | 40.72 | 40.72 | 8,029,203 | -0.52(-1.27%) |
Oct 04, 2005 | 41.23 | 41.40 | 40.85 | 41.25 | 9,369,034 | +0.31(+0.75%) |
Oct 03, 2005 | 41.40 | 41.38 | 40.89 | 40.94 | 10,435,243 | -0.46(-1.11%) |
Sep 30, 2005 | 41.80 | 41.83 | 41.21 | 41.40 | 8,631,325 | -0.31(-0.74%) |
Sep 29, 2005 | 41.18 | 41.77 | 41.15 | 41.70 | 9,607,804 | +0.35(+0.85%) |
Sep 28, 2005 | 41.39 | 41.61 | 41.28 | 41.35 | 8,519,277 | -0.16(-0.38%) |
Sep 27, 2005 | 41.80 | 41.84 | 41.30 | 41.51 | 9,544,672 | -0.27(-0.66%) |
Sep 26, 2005 | 42.02 | 42.16 | 41.71 | 41.78 | 9,144,022 | -0.08(-0.19%) |
Sep 23, 2005 | 41.86 | 42.46 | 41.80 | 41.86 | 11,945,362 | -0.45(-1.07%) |
Sep 22, 2005 | 42.17 | 42.74 | 42.14 | 42.31 | 11,065,644 | -0.01(-0.03%) |
Sep 21, 2005 | 41.84 | 42.72 | 41.81 | 42.33 | 10,965,367 | +0.20(+0.47%) |
Sep 20, 2005 | 42.35 | 42.39 | 42.06 | 42.13 | 8,103,188 | -0.16(-0.39%) |
Sep 19, 2005 | 42.64 | 42.65 | 42.20 | 42.29 | 11,032,779 | -0.35(-0.81%) |
Sep 16, 2005 | 42.25 | 42.67 | 42.10 | 42.64 | 19,864,810 | +0.53(+1.26%) |
Sep 15, 2005 | 42.12 | 42.19 | 41.97 | 42.11 | 6,078,079 | +0.05(+0.11%) |
Sep 14, 2005 | 42.18 | 42.33 | 41.90 | 42.06 | 11,091,172 | +0.16(+0.39%) |
Sep 13, 2005 | 42.20 | 42.33 | 41.87 | 41.90 | 10,196,015 | -0.41(-0.97%) |
Sep 12, 2005 | 42.35 | 42.49 | 42.21 | 42.31 | 9,054,751 | -0.03(-0.08%) |
Sep 09, 2005 | 42.10 | 42.51 | 41.93 | 42.35 | 7,833,082 | +0.41(+0.98%) |
Sep 08, 2005 | 42.52 | 42.52 | 41.84 | 41.93 | 9,882,496 | -0.46(-1.08%) |
Sep 07, 2005 | 41.87 | 42.45 | 41.83 | 42.39 | 11,949,795 | +0.66(+1.58%) |
Sep 06, 2005 | 41.38 | 41.88 | 41.35 | 41.73 | 11,271,548 | +0.58(+1.41%) |
Sep 02, 2005 | 41.44 | 41.59 | 41.12 | 41.15 | 6,303,549 | -0.15(-0.36%) |