Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 38.99 | 39.10 | 38.60 | 38.69 | 3,673,921 | -0.19(-0.49%) |
Nov 29, 2005 | 38.63 | 39.04 | 38.56 | 38.88 | 5,624,513 | +0.34(+0.88%) |
Nov 28, 2005 | 38.91 | 38.93 | 38.47 | 38.54 | 3,543,924 | -0.18(-0.46%) |
Nov 25, 2005 | 38.56 | 38.85 | 38.47 | 38.72 | 2,304,404 | +0.36(+0.93%) |
Nov 23, 2005 | 38.69 | 38.76 | 38.30 | 38.37 | 4,876,165 | -0.33(-0.84%) |
Nov 22, 2005 | 38.91 | 39.07 | 38.60 | 38.69 | 3,833,678 | -0.37(-0.95%) |
Nov 21, 2005 | 38.37 | 39.57 | 38.36 | 39.06 | 4,552,580 | +0.78(+2.03%) |
Nov 18, 2005 | 38.95 | 38.95 | 38.28 | 38.28 | 3,584,333 | -0.64(-1.64%) |
Nov 17, 2005 | 38.56 | 38.92 | 38.56 | 38.92 | 2,001,494 | +0.34(+0.89%) |
Nov 16, 2005 | 38.58 | 38.84 | 38.34 | 38.58 | 2,350,765 | +0.27(+0.70%) |
Nov 15, 2005 | 38.02 | 38.65 | 38.02 | 38.31 | 3,636,175 | +0.13(+0.35%) |
Nov 14, 2005 | 37.99 | 38.19 | 37.67 | 38.17 | 3,225,508 | +0.26(+0.67%) |
Nov 11, 2005 | 37.78 | 37.99 | 37.70 | 37.92 | 3,046,644 | +0.14(+0.37%) |
Nov 10, 2005 | 37.83 | 37.93 | 37.60 | 37.78 | 4,361,030 | -0.04(-0.12%) |
Nov 09, 2005 | 37.99 | 38.24 | 37.74 | 37.82 | 3,514,322 | -0.17(-0.44%) |
Nov 08, 2005 | 37.94 | 38.17 | 37.91 | 37.99 | 3,701,331 | -0.12(-0.30%) |
Nov 07, 2005 | 37.78 | 38.14 | 37.82 | 38.10 | 4,402,065 | +0.33(+0.88%) |
Nov 04, 2005 | 38.28 | 38.47 | 37.59 | 37.77 | 5,032,006 | -0.52(-1.35%) |
Nov 03, 2005 | 38.29 | 38.52 | 38.20 | 38.29 | 3,430,372 | -0.01(-0.02%) |
Nov 02, 2005 | 38.37 | 38.51 | 38.21 | 38.30 | 4,872,406 | +0.02(+0.05%) |
Nov 01, 2005 | 38.63 | 38.90 | 38.22 | 38.28 | 3,889,905 | -0.39(-1.01%) |
Oct 31, 2005 | 39.15 | 39.38 | 38.54 | 38.67 | 3,400,456 | -0.49(-1.24%) |
Oct 28, 2005 | 38.56 | 39.16 | 38.45 | 39.15 | 2,334,006 | +0.96(+2.51%) |
Oct 27, 2005 | 38.36 | 38.60 | 38.16 | 38.19 | 3,431,625 | -0.16(-0.42%) |
Oct 26, 2005 | 39.17 | 39.18 | 38.23 | 38.35 | 4,195,322 | -0.74(-1.89%) |
Oct 25, 2005 | 39.65 | 39.66 | 38.81 | 39.09 | 4,541,617 | -0.72(-1.80%) |
Oct 24, 2005 | 38.82 | 39.86 | 38.78 | 39.81 | 3,196,689 | +0.99(+2.55%) |
Oct 21, 2005 | 39.36 | 39.62 | 38.76 | 38.82 | 4,434,173 | -0.54(-1.36%) |
Oct 20, 2005 | 39.87 | 40.13 | 39.13 | 39.36 | 2,972,247 | -0.68(-1.71%) |
Oct 19, 2005 | 39.27 | 40.08 | 38.95 | 40.04 | 3,708,535 | +1.16(+2.99%) |
Oct 18, 2005 | 38.91 | 39.07 | 38.59 | 38.88 | 2,718,047 | -0.19(-0.47%) |
Oct 17, 2005 | 38.69 | 39.12 | 38.36 | 39.06 | 2,336,042 | +0.29(+0.76%) |
Oct 14, 2005 | 38.05 | 38.87 | 37.89 | 38.77 | 2,823,455 | +0.91(+2.41%) |
Oct 13, 2005 | 37.99 | 38.28 | 37.35 | 37.86 | 2,031,096 | -0.13(-0.34%) |
Oct 12, 2005 | 38.05 | 38.38 | 37.65 | 37.98 | 2,372,065 | -0.05(-0.13%) |
Oct 11, 2005 | 38.56 | 38.76 | 38.00 | 38.03 | 2,529,316 | -0.57(-1.49%) |
Oct 10, 2005 | 38.42 | 38.80 | 38.35 | 38.61 | 1,590,513 | +0.09(+0.23%) |
Oct 07, 2005 | 38.72 | 38.74 | 38.31 | 38.52 | 2,211,683 | -0.10(-0.25%) |
Oct 06, 2005 | 38.47 | 38.81 | 38.32 | 38.61 | 2,773,805 | +0.24(+0.63%) |
Oct 05, 2005 | 38.48 | 38.71 | 38.31 | 38.37 | 3,274,531 | -0.27(-0.69%) |
Oct 04, 2005 | 39.22 | 39.39 | 38.61 | 38.64 | 2,726,348 | -0.57(-1.45%) |
Oct 03, 2005 | 39.07 | 39.29 | 38.76 | 39.21 | 2,388,981 | +0.24(+0.61%) |
Sep 30, 2005 | 38.88 | 39.14 | 38.70 | 38.97 | 3,861,243 | +0.06(+0.15%) |
Sep 29, 2005 | 39.30 | 39.30 | 38.65 | 38.91 | 2,722,119 | -0.31(-0.78%) |
Sep 28, 2005 | 39.53 | 39.53 | 39.01 | 39.22 | 2,427,823 | -0.11(-0.28%) |
Sep 27, 2005 | 39.14 | 39.52 | 39.13 | 39.33 | 2,712,878 | +0.12(+0.31%) |
Sep 26, 2005 | 39.27 | 39.57 | 39.02 | 39.21 | 1,893,893 | +0.08(+0.20%) |
Sep 23, 2005 | 39.13 | 39.38 | 38.67 | 39.13 | 2,598,230 | +0.56(+1.44%) |
Sep 22, 2005 | 38.58 | 38.69 | 38.19 | 38.58 | 4,696,048 | -0.09(-0.23%) |
Sep 21, 2005 | 39.34 | 39.49 | 38.63 | 38.67 | 3,946,133 | -0.67(-1.70%) |
Sep 20, 2005 | 39.70 | 39.70 | 39.27 | 39.34 | 2,977,103 | -0.38(-0.95%) |
Sep 19, 2005 | 39.89 | 39.89 | 39.59 | 39.71 | 2,809,045 | -0.11(-0.29%) |
Sep 16, 2005 | 39.83 | 40.17 | 39.59 | 39.83 | 7,017,524 | +0.01(+0.02%) |
Sep 15, 2005 | 39.71 | 40.06 | 39.65 | 39.82 | 1,386,589 | +0.11(+0.29%) |
Sep 14, 2005 | 40.03 | 40.11 | 39.51 | 39.71 | 2,333,379 | -0.22(-0.54%) |
Sep 13, 2005 | 40.03 | 40.54 | 39.85 | 39.92 | 2,456,955 | -0.13(-0.32%) |
Sep 12, 2005 | 40.26 | 40.35 | 39.89 | 40.05 | 2,196,177 | -0.01(-0.03%) |
Sep 09, 2005 | 40.10 | 40.22 | 39.99 | 40.06 | 1,730,535 | +0.00(+0.00%) |
Sep 08, 2005 | 40.19 | 40.19 | 39.99 | 40.06 | 1,757,787 | -0.08(-0.19%) |
Sep 07, 2005 | 39.97 | 40.15 | 39.87 | 40.14 | 2,484,678 | +0.46(+1.16%) |
Sep 06, 2005 | 39.43 | 39.83 | 39.40 | 39.68 | 2,124,600 | +0.36(+0.93%) |
Sep 02, 2005 | 39.43 | 39.64 | 39.30 | 39.32 | 2,013,867 | -0.15(-0.39%) |