Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 40.47 | 40.52 | 40.02 | 40.03 | 3,333,775 | -0.37(-0.91%) |
Nov 29, 2005 | 40.49 | 40.52 | 40.32 | 40.40 | 2,716,282 | +0.08(+0.20%) |
Nov 28, 2005 | 40.64 | 40.73 | 40.28 | 40.32 | 3,740,817 | -0.44(-1.08%) |
Nov 25, 2005 | 40.55 | 40.84 | 40.52 | 40.76 | 585,542 | +0.14(+0.35%) |
Nov 23, 2005 | 40.49 | 40.70 | 40.31 | 40.62 | 2,961,453 | +0.20(+0.50%) |
Nov 22, 2005 | 39.72 | 40.44 | 39.72 | 40.41 | 4,624,836 | +0.52(+1.31%) |
Nov 21, 2005 | 39.63 | 39.94 | 39.46 | 39.89 | 2,773,989 | +0.15(+0.37%) |
Nov 18, 2005 | 39.35 | 39.98 | 39.32 | 39.75 | 3,048,339 | +0.31(+0.79%) |
Nov 17, 2005 | 38.86 | 39.48 | 38.86 | 39.43 | 3,729,570 | +0.60(+1.55%) |
Nov 16, 2005 | 38.98 | 39.05 | 38.72 | 38.83 | 2,692,971 | -0.15(-0.38%) |
Nov 15, 2005 | 39.04 | 39.41 | 38.92 | 38.98 | 3,257,974 | -0.01(-0.02%) |
Nov 14, 2005 | 39.26 | 39.75 | 38.98 | 38.98 | 3,454,893 | -0.29(-0.73%) |
Nov 11, 2005 | 38.92 | 39.30 | 38.86 | 39.27 | 3,072,628 | +0.36(+0.91%) |
Nov 10, 2005 | 37.85 | 38.92 | 37.85 | 38.92 | 4,451,064 | +0.98(+2.57%) |
Nov 09, 2005 | 37.68 | 38.37 | 37.60 | 37.94 | 8,573,495 | +0.33(+0.86%) |
Nov 08, 2005 | 37.26 | 37.75 | 37.26 | 37.62 | 6,147,865 | -0.22(-0.58%) |
Nov 07, 2005 | 37.64 | 38.00 | 37.52 | 37.84 | 2,678,952 | +0.21(+0.57%) |
Nov 04, 2005 | 37.70 | 37.77 | 37.17 | 37.62 | 5,483,914 | -0.04(-0.10%) |
Nov 03, 2005 | 38.03 | 38.34 | 37.45 | 37.66 | 4,433,133 | -0.27(-0.71%) |
Nov 02, 2005 | 37.57 | 37.93 | 37.37 | 37.93 | 3,508,850 | +0.36(+0.95%) |
Nov 01, 2005 | 37.67 | 37.94 | 37.20 | 37.57 | 7,416,267 | -0.64(-1.69%) |
Oct 31, 2005 | 38.34 | 38.61 | 38.16 | 38.22 | 4,703,082 | +0.15(+0.40%) |
Oct 28, 2005 | 37.27 | 38.11 | 36.81 | 38.06 | 3,554,005 | +1.05(+2.83%) |
Oct 27, 2005 | 37.36 | 37.46 | 37.00 | 37.02 | 3,237,434 | -0.38(-1.02%) |
Oct 26, 2005 | 37.49 | 37.85 | 37.38 | 37.40 | 7,264,013 | -0.39(-1.04%) |
Oct 25, 2005 | 37.83 | 38.19 | 37.64 | 37.79 | 8,016,154 | +0.07(+0.20%) |
Oct 24, 2005 | 37.48 | 38.05 | 37.17 | 37.71 | 5,716,044 | +0.54(+1.45%) |
Oct 21, 2005 | 38.06 | 38.06 | 36.97 | 37.17 | 2,507,463 | +0.31(+0.83%) |
Oct 20, 2005 | 36.85 | 37.49 | 36.19 | 36.87 | 2,971,560 | -0.55(-1.48%) |
Oct 19, 2005 | 36.65 | 37.43 | 36.47 | 37.42 | 6,092,766 | +0.45(+1.23%) |
Oct 18, 2005 | 37.30 | 37.39 | 36.86 | 36.97 | 3,001,065 | -0.52(-1.37%) |
Oct 17, 2005 | 37.21 | 37.48 | 37.03 | 37.48 | 2,431,010 | +0.31(+0.83%) |
Oct 14, 2005 | 36.81 | 37.53 | 36.57 | 37.17 | 7,349,758 | +0.67(+1.85%) |
Oct 13, 2005 | 36.22 | 36.64 | 35.89 | 36.50 | 5,250,805 | +0.18(+0.51%) |
Oct 12, 2005 | 36.69 | 36.84 | 36.05 | 36.32 | 8,589,634 | -0.71(-1.92%) |
Oct 11, 2005 | 37.08 | 37.42 | 36.80 | 37.03 | 4,024,949 | -0.26(-0.71%) |
Oct 10, 2005 | 37.57 | 37.67 | 37.11 | 37.29 | 4,301,582 | -0.38(-1.01%) |
Oct 07, 2005 | 37.94 | 38.03 | 37.38 | 37.67 | 5,284,223 | -0.15(-0.39%) |
Oct 06, 2005 | 38.03 | 38.22 | 37.60 | 37.82 | 7,867,487 | -0.28(-0.72%) |
Oct 05, 2005 | 38.59 | 38.89 | 38.10 | 38.10 | 4,403,302 | -0.72(-1.86%) |
Oct 04, 2005 | 39.32 | 39.44 | 38.82 | 38.82 | 1,412,832 | -0.67(-1.71%) |
Oct 03, 2005 | 39.23 | 39.58 | 39.05 | 39.49 | 4,349,507 | +0.07(+0.17%) |
Sep 30, 2005 | 38.95 | 39.43 | 38.95 | 39.43 | 4,102,706 | +0.50(+1.28%) |
Sep 29, 2005 | 38.25 | 38.94 | 38.06 | 38.93 | 3,889,974 | +0.61(+1.60%) |
Sep 28, 2005 | 38.54 | 38.76 | 38.17 | 38.32 | 3,949,148 | -0.21(-0.54%) |
Sep 27, 2005 | 38.65 | 38.73 | 38.23 | 38.52 | 4,817,680 | -0.18(-0.48%) |
Sep 26, 2005 | 38.76 | 38.76 | 38.58 | 38.71 | 1,331,162 | +0.25(+0.64%) |
Sep 23, 2005 | 38.46 | 38.70 | 38.21 | 38.46 | 3,215,427 | -0.47(-1.21%) |
Sep 22, 2005 | 38.94 | 39.03 | 38.22 | 38.94 | 7,982,248 | +0.28(+0.71%) |
Sep 21, 2005 | 39.51 | 39.51 | 38.66 | 38.66 | 6,478,618 | -0.92(-2.32%) |
Sep 20, 2005 | 39.84 | 40.05 | 39.53 | 39.58 | 3,692,566 | -0.28(-0.69%) |
Sep 19, 2005 | 39.87 | 40.24 | 39.82 | 39.86 | 1,426,851 | -0.29(-0.73%) |
Sep 16, 2005 | 40.30 | 40.30 | 40.00 | 40.15 | 4,768,124 | -0.25(-0.61%) |
Sep 15, 2005 | 40.22 | 40.43 | 40.16 | 40.40 | 2,603,314 | +0.17(+0.43%) |
Sep 14, 2005 | 40.36 | 40.49 | 40.09 | 40.22 | 2,390,093 | -0.02(-0.06%) |
Sep 13, 2005 | 40.35 | 40.51 | 40.18 | 40.25 | 2,394,332 | -0.26(-0.65%) |
Sep 12, 2005 | 40.52 | 40.63 | 40.46 | 40.51 | 1,898,936 | -0.04(-0.09%) |
Sep 09, 2005 | 40.52 | 40.68 | 40.44 | 40.55 | 957,211 | +0.12(+0.30%) |
Sep 08, 2005 | 40.18 | 40.64 | 40.18 | 40.43 | 1,585,136 | -0.22(-0.54%) |
Sep 07, 2005 | 40.86 | 40.92 | 40.45 | 40.65 | 1,583,995 | -0.25(-0.60%) |
Sep 06, 2005 | 40.00 | 40.89 | 40.00 | 40.89 | 1,796,727 | +0.90(+2.24%) |
Sep 02, 2005 | 40.14 | 40.30 | 39.87 | 40.00 | 1,139,948 | -0.12(-0.31%) |