Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 43.78 | 43.84 | 43.06 | 43.16 | 3,042,698 | -0.61(-1.39%) |
Nov 29, 2005 | 44.21 | 44.43 | 43.67 | 43.76 | 2,263,811 | -0.22(-0.51%) |
Nov 28, 2005 | 43.80 | 44.06 | 43.60 | 43.99 | 2,144,562 | +0.35(+0.79%) |
Nov 25, 2005 | 43.87 | 43.87 | 43.41 | 43.64 | 857,795 | -0.22(-0.51%) |
Nov 23, 2005 | 43.47 | 44.22 | 43.39 | 43.87 | 2,846,905 | +0.25(+0.57%) |
Nov 22, 2005 | 43.24 | 43.73 | 42.95 | 43.62 | 2,490,931 | -0.09(-0.22%) |
Nov 21, 2005 | 42.97 | 43.81 | 42.95 | 43.71 | 1,768,787 | +0.70(+1.64%) |
Nov 18, 2005 | 43.14 | 43.14 | 42.48 | 43.01 | 1,767,605 | +0.38(+0.89%) |
Nov 17, 2005 | 42.11 | 42.74 | 41.90 | 42.63 | 1,781,495 | +0.53(+1.25%) |
Nov 16, 2005 | 42.17 | 42.32 | 41.75 | 42.10 | 1,369,517 | -0.07(-0.16%) |
Nov 15, 2005 | 42.47 | 42.76 | 42.05 | 42.17 | 2,477,484 | -0.30(-0.72%) |
Nov 14, 2005 | 42.47 | 42.58 | 42.11 | 42.47 | 2,280,213 | +0.19(+0.45%) |
Nov 11, 2005 | 42.17 | 42.28 | 41.90 | 42.28 | 1,152,150 | +0.12(+0.29%) |
Nov 10, 2005 | 41.61 | 42.19 | 41.39 | 42.16 | 1,750,316 | +0.61(+1.47%) |
Nov 09, 2005 | 41.56 | 41.82 | 41.45 | 41.55 | 1,527,777 | -0.01(-0.02%) |
Nov 08, 2005 | 41.40 | 41.56 | 41.12 | 41.56 | 1,456,848 | -0.14(-0.32%) |
Nov 07, 2005 | 41.47 | 41.79 | 41.31 | 41.69 | 1,409,267 | +0.22(+0.54%) |
Nov 04, 2005 | 41.35 | 41.55 | 41.02 | 41.47 | 1,126,586 | +0.26(+0.62%) |
Nov 03, 2005 | 41.62 | 41.67 | 40.79 | 41.21 | 1,940,937 | +0.12(+0.28%) |
Nov 02, 2005 | 40.98 | 41.61 | 40.83 | 41.10 | 2,100,231 | +0.33(+0.81%) |
Nov 01, 2005 | 40.77 | 41.14 | 40.43 | 40.77 | 2,152,689 | -0.32(-0.77%) |
Oct 31, 2005 | 40.61 | 41.28 | 40.37 | 41.08 | 2,855,032 | +0.69(+1.71%) |
Oct 28, 2005 | 39.86 | 40.60 | 39.74 | 40.39 | 2,121,215 | +0.88(+2.23%) |
Oct 27, 2005 | 39.62 | 40.03 | 39.43 | 39.51 | 1,526,004 | -0.10(-0.26%) |
Oct 26, 2005 | 39.53 | 40.19 | 39.48 | 39.62 | 1,834,396 | +0.11(+0.27%) |
Oct 25, 2005 | 39.89 | 39.97 | 39.33 | 39.51 | 2,927,143 | -0.45(-1.13%) |
Oct 24, 2005 | 39.72 | 39.96 | 39.41 | 39.96 | 1,924,535 | +0.48(+1.22%) |
Oct 21, 2005 | 39.72 | 39.83 | 39.30 | 39.48 | 2,300,605 | +0.47(+1.21%) |
Oct 20, 2005 | 39.32 | 39.90 | 38.78 | 39.01 | 3,875,668 | +0.20(+0.51%) |
Oct 19, 2005 | 37.96 | 38.84 | 37.40 | 38.81 | 2,664,559 | +0.84(+2.21%) |
Oct 18, 2005 | 37.98 | 38.17 | 37.76 | 37.97 | 1,685,150 | -0.01(-0.02%) |
Oct 17, 2005 | 37.98 | 38.36 | 37.55 | 37.98 | 1,738,199 | -0.06(-0.16%) |
Oct 14, 2005 | 38.20 | 38.42 | 37.96 | 38.04 | 2,087,523 | +0.71(+1.90%) |
Oct 13, 2005 | 37.25 | 37.42 | 37.15 | 37.33 | 2,826,217 | -0.22(-0.59%) |
Oct 12, 2005 | 37.32 | 37.72 | 37.04 | 37.55 | 2,491,670 | -0.15(-0.39%) |
Oct 11, 2005 | 38.22 | 38.44 | 37.65 | 37.70 | 3,290,801 | -0.35(-0.92%) |
Oct 10, 2005 | 38.46 | 38.55 | 38.01 | 38.05 | 2,091,218 | -0.31(-0.81%) |
Oct 07, 2005 | 38.43 | 39.21 | 38.34 | 38.36 | 2,312,279 | -0.07(-0.18%) |
Oct 06, 2005 | 38.26 | 39.36 | 38.16 | 38.43 | 2,774,203 | +0.34(+0.89%) |
Oct 05, 2005 | 38.20 | 38.49 | 37.96 | 38.09 | 1,591,908 | -0.11(-0.28%) |
Oct 04, 2005 | 38.88 | 39.16 | 38.20 | 38.20 | 1,399,662 | -0.71(-1.83%) |
Oct 03, 2005 | 39.28 | 39.39 | 38.84 | 38.91 | 1,986,893 | -0.35(-0.90%) |
Sep 30, 2005 | 39.58 | 39.59 | 38.99 | 39.26 | 1,807,650 | -0.30(-0.77%) |
Sep 29, 2005 | 38.57 | 39.62 | 38.09 | 39.57 | 2,852,816 | +1.00(+2.60%) |
Sep 28, 2005 | 38.90 | 39.05 | 38.26 | 38.57 | 1,472,068 | -0.32(-0.84%) |
Sep 27, 2005 | 38.55 | 38.91 | 38.27 | 38.89 | 2,189,188 | +0.47(+1.23%) |
Sep 26, 2005 | 39.01 | 39.14 | 38.42 | 38.42 | 1,272,581 | -0.49(-1.27%) |
Sep 23, 2005 | 38.91 | 39.12 | 38.58 | 38.91 | 1,765,241 | +0.21(+0.54%) |
Sep 22, 2005 | 38.34 | 38.78 | 37.94 | 38.70 | 1,304,203 | +0.26(+0.67%) |
Sep 21, 2005 | 38.46 | 38.59 | 38.27 | 38.45 | 2,099,345 | -0.24(-0.63%) |
Sep 20, 2005 | 39.08 | 39.89 | 38.64 | 38.69 | 2,892,418 | -0.39(-1.00%) |
Sep 19, 2005 | 38.88 | 39.08 | 38.62 | 39.08 | 2,203,965 | -0.14(-0.36%) |
Sep 16, 2005 | 38.36 | 39.33 | 38.26 | 39.22 | 4,033,190 | +1.22(+3.21%) |
Sep 15, 2005 | 38.27 | 38.30 | 37.73 | 38.01 | 1,234,309 | -0.34(-0.88%) |
Sep 14, 2005 | 38.58 | 38.66 | 38.24 | 38.34 | 2,178,401 | +0.01(+0.02%) |
Sep 13, 2005 | 38.27 | 38.47 | 38.00 | 38.34 | 2,133,627 | +0.16(+0.41%) |
Sep 12, 2005 | 38.07 | 38.28 | 37.96 | 38.18 | 1,094,815 | -0.05(-0.14%) |
Sep 09, 2005 | 38.14 | 38.39 | 38.11 | 38.24 | 835,777 | +0.10(+0.27%) |
Sep 08, 2005 | 38.24 | 38.40 | 37.98 | 38.13 | 1,069,695 | -0.30(-0.79%) |
Sep 07, 2005 | 38.30 | 38.56 | 38.02 | 38.44 | 1,060,829 | +0.05(+0.14%) |
Sep 06, 2005 | 38.28 | 38.71 | 38.27 | 38.38 | 1,449,903 | +0.18(+0.48%) |
Sep 02, 2005 | 38.30 | 38.41 | 38.04 | 38.20 | 1,066,592 | -0.11(-0.28%) |