Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 43.26 | 43.27 | 42.45 | 42.55 | 2,152,900 | -0.65(-1.50%) |
Nov 29, 2005 | 43.47 | 43.56 | 43.08 | 43.20 | 1,430,000 | -0.03(-0.07%) |
Nov 28, 2005 | 43.49 | 43.86 | 43.18 | 43.23 | 1,448,200 | -0.45(-1.03%) |
Nov 25, 2005 | 43.57 | 43.72 | 43.43 | 43.68 | 508,700 | +0.16(+0.37%) |
Nov 23, 2005 | 43.39 | 43.92 | 43.18 | 43.52 | 1,659,500 | -0.25(-0.57%) |
Nov 22, 2005 | 43.32 | 43.90 | 43.12 | 43.77 | 1,277,200 | +0.31(+0.71%) |
Nov 21, 2005 | 43.20 | 43.58 | 43.10 | 43.46 | 1,155,000 | +0.26(+0.60%) |
Nov 18, 2005 | 43.50 | 43.50 | 42.79 | 43.20 | 1,328,800 | +0.22(+0.51%) |
Nov 17, 2005 | 42.49 | 43.09 | 42.27 | 42.98 | 938,600 | +0.52(+1.22%) |
Nov 16, 2005 | 42.81 | 42.86 | 42.28 | 42.46 | 1,108,700 | -0.30(-0.70%) |
Nov 15, 2005 | 43.00 | 43.22 | 42.55 | 42.76 | 1,353,200 | -0.49(-1.13%) |
Nov 14, 2005 | 43.00 | 43.38 | 42.96 | 43.25 | 1,509,300 | -0.24(-0.55%) |
Nov 11, 2005 | 43.43 | 43.50 | 43.29 | 43.49 | 709,200 | +0.11(+0.25%) |
Nov 10, 2005 | 43.00 | 43.48 | 42.72 | 43.38 | 3,053,000 | +0.51(+1.19%) |
Nov 09, 2005 | 42.87 | 43.09 | 42.81 | 42.87 | 984,500 | +0.03(+0.07%) |
Nov 08, 2005 | 42.88 | 42.93 | 42.59 | 42.84 | 1,499,900 | -0.09(-0.21%) |
Nov 07, 2005 | 42.70 | 43.04 | 42.68 | 42.93 | 1,195,000 | +0.23(+0.54%) |
Nov 04, 2005 | 42.69 | 42.75 | 42.40 | 42.70 | 1,444,400 | +0.21(+0.49%) |
Nov 03, 2005 | 42.85 | 42.90 | 42.32 | 42.49 | 2,002,500 | -0.21(-0.49%) |
Nov 02, 2005 | 43.37 | 43.37 | 42.45 | 42.70 | 1,754,500 | +0.11(+0.26%) |
Nov 01, 2005 | 42.73 | 42.82 | 42.13 | 42.59 | 3,206,400 | +0.25(+0.59%) |
Oct 31, 2005 | 42.41 | 42.74 | 42.04 | 42.34 | 3,523,400 | -0.07(-0.17%) |
Oct 28, 2005 | 41.75 | 42.47 | 41.71 | 42.41 | 2,612,600 | +0.80(+1.92%) |
Oct 27, 2005 | 41.61 | 41.94 | 41.53 | 41.61 | 2,253,500 | +0.04(+0.10%) |
Oct 26, 2005 | 41.40 | 42.00 | 41.27 | 41.57 | 2,436,600 | +0.14(+0.34%) |
Oct 25, 2005 | 41.12 | 41.45 | 40.99 | 41.43 | 1,991,200 | +0.06(+0.15%) |
Oct 24, 2005 | 41.00 | 41.49 | 40.85 | 41.37 | 1,509,700 | +0.57(+1.40%) |
Oct 21, 2005 | 41.16 | 41.30 | 40.71 | 40.80 | 2,237,000 | +0.03(+0.07%) |
Oct 20, 2005 | 40.76 | 41.33 | 40.69 | 40.77 | 2,720,200 | +0.01(+0.02%) |
Oct 19, 2005 | 39.27 | 40.77 | 39.22 | 40.76 | 2,698,900 | +1.54(+3.93%) |
Oct 18, 2005 | 39.45 | 39.69 | 39.19 | 39.22 | 2,644,300 | -0.09(-0.23%) |
Oct 17, 2005 | 39.65 | 39.94 | 38.91 | 39.31 | 2,161,300 | -0.02(-0.05%) |
Oct 14, 2005 | 39.00 | 39.50 | 38.96 | 39.33 | 2,555,500 | +1.21(+3.17%) |
Oct 13, 2005 | 37.83 | 38.15 | 37.52 | 38.12 | 1,744,300 | +0.31(+0.82%) |
Oct 12, 2005 | 37.52 | 38.05 | 37.39 | 37.81 | 1,606,200 | -0.09(-0.24%) |
Oct 11, 2005 | 38.10 | 38.22 | 37.62 | 37.90 | 1,902,300 | -0.23(-0.60%) |
Oct 10, 2005 | 38.83 | 38.83 | 38.04 | 38.13 | 1,110,400 | -0.46(-1.19%) |
Oct 07, 2005 | 38.51 | 38.68 | 38.22 | 38.59 | 1,702,100 | +0.28(+0.73%) |
Oct 06, 2005 | 38.30 | 38.50 | 37.90 | 38.31 | 1,500,800 | +0.14(+0.37%) |
Oct 05, 2005 | 38.41 | 38.58 | 38.07 | 38.17 | 962,600 | -0.24(-0.62%) |
Oct 04, 2005 | 39.28 | 39.71 | 38.41 | 38.41 | 1,102,000 | -0.78(-1.99%) |
Oct 03, 2005 | 39.00 | 39.37 | 38.86 | 39.19 | 1,084,500 | +0.14(+0.36%) |
Sep 30, 2005 | 39.60 | 39.63 | 38.95 | 39.05 | 1,540,200 | -0.67(-1.69%) |
Sep 29, 2005 | 38.82 | 39.84 | 38.62 | 39.72 | 2,095,000 | +0.89(+2.29%) |
Sep 28, 2005 | 39.14 | 39.31 | 38.56 | 38.83 | 1,372,400 | -0.31(-0.79%) |
Sep 27, 2005 | 39.28 | 39.31 | 38.95 | 39.14 | 1,747,100 | -0.01(-0.03%) |
Sep 26, 2005 | 39.61 | 39.79 | 39.03 | 39.15 | 1,186,300 | -0.46(-1.16%) |
Sep 23, 2005 | 39.48 | 39.85 | 39.03 | 39.61 | 1,211,400 | +0.11(+0.28%) |
Sep 22, 2005 | 39.00 | 39.50 | 38.68 | 39.50 | 1,066,100 | +0.31(+0.79%) |
Sep 21, 2005 | 39.73 | 39.79 | 39.19 | 39.19 | 1,591,600 | -0.84(-2.10%) |
Sep 20, 2005 | 40.40 | 40.78 | 39.90 | 40.03 | 1,417,200 | -0.20(-0.50%) |
Sep 19, 2005 | 40.86 | 40.86 | 40.08 | 40.23 | 1,292,900 | -0.78(-1.90%) |
Sep 16, 2005 | 40.50 | 41.03 | 40.33 | 41.01 | 2,803,100 | +0.82(+2.04%) |
Sep 15, 2005 | 40.29 | 40.37 | 40.06 | 40.19 | 876,100 | -0.07(-0.17%) |
Sep 14, 2005 | 40.58 | 40.72 | 40.20 | 40.26 | 1,506,800 | -0.19(-0.47%) |
Sep 13, 2005 | 40.73 | 40.76 | 40.39 | 40.45 | 1,452,700 | -0.21(-0.52%) |
Sep 12, 2005 | 40.60 | 40.96 | 40.48 | 40.66 | 1,534,700 | +0.08(+0.20%) |
Sep 09, 2005 | 40.50 | 40.79 | 40.35 | 40.58 | 668,300 | +0.25(+0.62%) |
Sep 08, 2005 | 40.75 | 40.90 | 40.25 | 40.33 | 1,158,000 | -0.49(-1.20%) |
Sep 07, 2005 | 40.75 | 40.99 | 40.70 | 40.82 | 1,190,800 | -0.26(-0.63%) |
Sep 06, 2005 | 40.82 | 41.32 | 40.76 | 41.08 | 1,255,100 | +0.57(+1.41%) |
Sep 02, 2005 | 40.75 | 40.92 | 40.51 | 40.51 | 782,500 | -0.24(-0.59%) |