Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 43.73 | 43.77 | 43.44 | 43.44 | 4,318,014 | -0.24(-0.54%) |
Nov 29, 2005 | 43.80 | 43.96 | 43.58 | 43.67 | 2,533,524 | -0.03(-0.06%) |
Nov 28, 2005 | 44.11 | 44.11 | 43.60 | 43.70 | 875,372 | -0.35(-0.81%) |
Nov 25, 2005 | 44.04 | 44.06 | 43.90 | 44.05 | 710,196 | +0.08(+0.19%) |
Nov 23, 2005 | 43.79 | 44.10 | 43.75 | 43.97 | 1,241,956 | +0.15(+0.35%) |
Nov 22, 2005 | 43.58 | 43.87 | 43.49 | 43.82 | 1,192,936 | +0.24(+0.56%) |
Nov 21, 2005 | 43.41 | 43.67 | 43.28 | 43.57 | 2,390,016 | +0.22(+0.51%) |
Nov 18, 2005 | 43.41 | 43.46 | 43.18 | 43.35 | 1,885,016 | +0.19(+0.43%) |
Nov 17, 2005 | 42.94 | 43.25 | 42.89 | 43.17 | 679,174 | +0.35(+0.81%) |
Nov 16, 2005 | 42.70 | 42.84 | 42.58 | 42.82 | 1,109,223 | +0.09(+0.22%) |
Nov 15, 2005 | 42.71 | 42.94 | 42.59 | 42.73 | 465,097 | -0.02(-0.04%) |
Nov 14, 2005 | 42.83 | 42.91 | 42.67 | 42.74 | 396,895 | -0.08(-0.20%) |
Nov 11, 2005 | 42.76 | 42.86 | 42.68 | 42.83 | 625,418 | +0.09(+0.22%) |
Nov 10, 2005 | 42.34 | 42.77 | 42.10 | 42.73 | 1,041,140 | +0.49(+1.16%) |
Nov 09, 2005 | 42.13 | 42.46 | 42.11 | 42.24 | 641,758 | -0.02(-0.04%) |
Nov 08, 2005 | 42.29 | 42.33 | 42.15 | 42.26 | 807,644 | -0.09(-0.22%) |
Nov 07, 2005 | 42.41 | 42.48 | 42.18 | 42.35 | 811,788 | +0.06(+0.14%) |
Nov 04, 2005 | 42.33 | 42.36 | 42.07 | 42.30 | 1,316,788 | +0.08(+0.20%) |
Nov 03, 2005 | 42.79 | 42.79 | 42.06 | 42.21 | 1,410,565 | +0.34(+0.81%) |
Nov 02, 2005 | 41.48 | 41.97 | 41.29 | 41.87 | 600,197 | +0.35(+0.85%) |
Nov 01, 2005 | 41.67 | 41.67 | 41.40 | 41.52 | 804,565 | +0.02(+0.04%) |
Oct 31, 2005 | 41.52 | 41.82 | 41.34 | 41.50 | 1,893,068 | +0.28(+0.68%) |
Oct 28, 2005 | 40.85 | 41.24 | 40.72 | 41.22 | 523,352 | +0.51(+1.24%) |
Oct 27, 2005 | 41.19 | 41.23 | 40.62 | 40.72 | 459,650 | -0.47(-1.15%) |
Oct 26, 2005 | 41.38 | 41.56 | 41.14 | 41.19 | 1,355,388 | -0.19(-0.47%) |
Oct 25, 2005 | 41.54 | 41.56 | 41.07 | 41.38 | 1,078,438 | -0.19(-0.45%) |
Oct 24, 2005 | 40.89 | 41.58 | 40.89 | 41.57 | 1,459,940 | +0.52(+1.25%) |
Oct 21, 2005 | 41.12 | 41.21 | 40.82 | 41.05 | 410,156 | +0.24(+0.60%) |
Oct 20, 2005 | 41.37 | 41.47 | 40.77 | 40.81 | 392,514 | -0.55(-1.33%) |
Oct 19, 2005 | 40.75 | 41.36 | 40.43 | 41.36 | 512,932 | +0.65(+1.60%) |
Oct 18, 2005 | 41.01 | 41.08 | 40.67 | 40.71 | 676,806 | -0.29(-0.70%) |
Oct 17, 2005 | 40.98 | 41.00 | 40.73 | 40.99 | 454,677 | +0.19(+0.46%) |
Oct 14, 2005 | 40.73 | 40.94 | 40.55 | 40.81 | 504,170 | +0.33(+0.81%) |
Oct 13, 2005 | 40.37 | 40.63 | 40.23 | 40.48 | 659,755 | +0.09(+0.23%) |
Oct 12, 2005 | 40.72 | 40.83 | 40.28 | 40.39 | 870,754 | -0.33(-0.81%) |
Oct 11, 2005 | 40.93 | 41.06 | 40.61 | 40.72 | 632,048 | -0.10(-0.25%) |
Oct 10, 2005 | 41.20 | 41.21 | 40.82 | 40.82 | 838,429 | -0.24(-0.60%) |
Oct 07, 2005 | 41.13 | 41.21 | 40.91 | 41.06 | 1,360,835 | +0.06(+0.14%) |
Oct 06, 2005 | 41.26 | 41.34 | 40.66 | 41.00 | 730,325 | -0.17(-0.41%) |
Oct 05, 2005 | 41.76 | 41.84 | 41.17 | 41.17 | 1,005,736 | -0.55(-1.32%) |
Oct 04, 2005 | 42.22 | 42.24 | 41.72 | 41.72 | 406,959 | -0.34(-0.80%) |
Oct 03, 2005 | 41.94 | 42.22 | 41.94 | 42.06 | 490,554 | -0.03(-0.06%) |
Sep 30, 2005 | 41.92 | 42.08 | 41.80 | 42.08 | 1,388,542 | +0.21(+0.50%) |
Sep 29, 2005 | 41.53 | 41.91 | 41.32 | 41.87 | 1,069,912 | +0.35(+0.85%) |
Sep 28, 2005 | 41.48 | 41.69 | 41.36 | 41.52 | 577,582 | +0.01(+0.02%) |
Sep 27, 2005 | 41.52 | 41.67 | 41.33 | 41.51 | 582,081 | -0.01(-0.02%) |
Sep 26, 2005 | 41.64 | 41.79 | 41.30 | 41.52 | 600,197 | +0.07(+0.16%) |
Sep 23, 2005 | 41.45 | 41.62 | 41.21 | 41.45 | 1,292,988 | -0.05(-0.12%) |
Sep 22, 2005 | 41.32 | 41.54 | 41.10 | 41.50 | 901,184 | +0.28(+0.68%) |
Sep 21, 2005 | 41.64 | 41.65 | 41.21 | 41.22 | 668,162 | -0.41(-0.99%) |
Sep 20, 2005 | 42.08 | 42.19 | 41.60 | 41.64 | 340,416 | -0.37(-0.88%) |
Sep 19, 2005 | 42.24 | 42.27 | 41.84 | 42.01 | 343,849 | -0.25(-0.60%) |
Sep 16, 2005 | 42.16 | 42.31 | 42.03 | 42.26 | 367,530 | +0.21(+0.50%) |
Sep 15, 2005 | 42.25 | 42.31 | 41.98 | 42.05 | 30,193 | -0.06(-0.14%) |
Sep 14, 2005 | 42.44 | 42.48 | 42.02 | 42.11 | 507,723 | -0.30(-0.72%) |
Sep 13, 2005 | 42.60 | 42.93 | 42.30 | 42.41 | 841,863 | -0.23(-0.53%) |
Sep 12, 2005 | 42.58 | 42.69 | 42.52 | 42.64 | 1,085,660 | +0.04(+0.10%) |
Sep 09, 2005 | 42.49 | 42.66 | 42.35 | 42.60 | 527,970 | +0.21(+0.50%) |
Sep 08, 2005 | 42.30 | 42.51 | 42.27 | 42.39 | 276,358 | -0.12(-0.28%) |
Sep 07, 2005 | 42.39 | 42.54 | 42.26 | 42.51 | 384,936 | +0.19(+0.46%) |
Sep 06, 2005 | 42.00 | 42.41 | 41.89 | 42.31 | 626,247 | +0.47(+1.13%) |
Sep 02, 2005 | 42.05 | 42.71 | 41.71 | 41.84 | 446,389 | +0.06(+0.14%) |