Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 41.13 | 42.34 | 39.98 | 39.98 | 14,482,372 | -1.80(-4.31%) |
Nov 29, 2005 | 42.09 | 42.94 | 40.43 | 41.79 | 17,500,012 | -0.14(-0.32%) |
Nov 28, 2005 | 43.92 | 44.03 | 41.86 | 41.92 | 11,245,959 | -2.89(-6.45%) |
Nov 25, 2005 | 43.66 | 44.81 | 43.66 | 44.81 | 2,680,182 | +1.16(+2.65%) |
Nov 23, 2005 | 42.79 | 44.37 | 42.68 | 43.66 | 5,112,363 | +0.54(+1.25%) |
Nov 22, 2005 | 43.29 | 43.47 | 42.57 | 43.12 | 4,045,073 | -0.17(-0.39%) |
Nov 21, 2005 | 42.42 | 43.38 | 42.02 | 43.29 | 5,038,848 | +0.85(+2.00%) |
Nov 18, 2005 | 42.73 | 42.90 | 42.17 | 42.44 | 5,147,792 | -0.27(-0.62%) |
Nov 17, 2005 | 42.79 | 43.13 | 42.50 | 42.71 | 6,979,456 | +0.04(+0.08%) |
Nov 16, 2005 | 42.89 | 43.21 | 42.47 | 42.67 | 8,995,350 | -1.01(-2.32%) |
Nov 15, 2005 | 43.47 | 44.16 | 43.15 | 43.68 | 4,870,562 | +0.31(+0.72%) |
Nov 14, 2005 | 43.92 | 44.03 | 43.32 | 43.37 | 5,983,909 | -0.30(-0.69%) |
Nov 11, 2005 | 44.49 | 44.57 | 43.45 | 43.67 | 6,187,624 | -0.57(-1.28%) |
Nov 10, 2005 | 43.08 | 44.31 | 42.57 | 44.24 | 6,554,312 | +1.27(+2.95%) |
Nov 09, 2005 | 43.81 | 43.99 | 42.95 | 42.97 | 6,927,199 | -0.84(-1.91%) |
Nov 08, 2005 | 43.81 | 44.08 | 43.14 | 43.81 | 5,245,221 | -0.02(-0.04%) |
Nov 07, 2005 | 43.19 | 44.03 | 42.85 | 43.83 | 5,621,651 | +0.71(+1.64%) |
Nov 04, 2005 | 42.45 | 43.19 | 42.17 | 43.12 | 6,359,454 | +0.89(+2.11%) |
Nov 03, 2005 | 42.06 | 42.90 | 41.89 | 42.23 | 6,268,225 | +0.14(+0.34%) |
Nov 02, 2005 | 40.65 | 42.23 | 40.48 | 42.08 | 8,706,606 | +1.44(+3.54%) |
Nov 01, 2005 | 41.01 | 41.18 | 40.50 | 40.65 | 7,223,914 | -0.58(-1.41%) |
Oct 31, 2005 | 41.10 | 41.55 | 40.90 | 41.23 | 7,802,288 | +0.30(+0.73%) |
Oct 28, 2005 | 40.08 | 40.98 | 39.41 | 40.93 | 7,699,545 | +1.05(+2.63%) |
Oct 27, 2005 | 40.95 | 40.98 | 39.63 | 39.88 | 6,924,542 | -0.95(-2.34%) |
Oct 26, 2005 | 40.80 | 41.17 | 40.20 | 40.83 | 10,645,442 | +0.30(+0.74%) |
Oct 25, 2005 | 39.21 | 40.58 | 38.06 | 40.53 | 16,318,465 | +0.41(+1.03%) |
Oct 24, 2005 | 39.35 | 40.40 | 39.23 | 40.12 | 10,970,501 | +0.83(+2.11%) |
Oct 21, 2005 | 38.16 | 39.49 | 37.61 | 39.29 | 9,651,667 | +1.58(+4.19%) |
Oct 20, 2005 | 37.62 | 38.38 | 37.26 | 37.71 | 6,750,055 | +0.09(+0.24%) |
Oct 19, 2005 | 37.31 | 37.68 | 36.64 | 37.62 | 8,313,347 | +0.25(+0.68%) |
Oct 18, 2005 | 36.42 | 37.68 | 36.29 | 37.37 | 9,842,096 | +0.94(+2.59%) |
Oct 17, 2005 | 36.24 | 36.99 | 35.74 | 36.42 | 10,098,955 | +0.61(+1.70%) |
Oct 14, 2005 | 35.40 | 35.87 | 33.70 | 35.81 | 20,550,424 | +0.77(+2.19%) |
Oct 13, 2005 | 36.02 | 36.02 | 32.19 | 35.05 | 31,912,414 | -0.97(-2.70%) |
Oct 12, 2005 | 40.08 | 37.59 | 35.57 | 36.02 | 10,131,726 | -1.44(-3.83%) |
Oct 11, 2005 | 37.25 | 37.71 | 37.03 | 37.45 | 4,007,873 | +0.21(+0.55%) |
Oct 10, 2005 | 38.10 | 38.12 | 36.86 | 37.25 | 5,775,766 | -0.64(-1.68%) |
Oct 07, 2005 | 37.94 | 38.27 | 37.79 | 37.88 | 3,925,501 | +0.04(+0.11%) |
Oct 06, 2005 | 37.94 | 37.99 | 37.03 | 37.84 | 8,402,805 | -0.09(-0.24%) |
Oct 05, 2005 | 38.61 | 38.69 | 37.60 | 37.94 | 5,287,735 | -0.52(-1.37%) |
Oct 04, 2005 | 38.95 | 39.12 | 38.36 | 38.46 | 3,702,300 | -0.30(-0.78%) |
Oct 03, 2005 | 38.29 | 39.12 | 37.83 | 38.76 | 11,370,845 | +0.68(+1.79%) |
Sep 30, 2005 | 37.60 | 38.39 | 37.53 | 38.08 | 5,078,706 | +0.48(+1.28%) |
Sep 29, 2005 | 36.69 | 37.99 | 36.69 | 37.60 | 7,110,542 | +0.87(+2.37%) |
Sep 28, 2005 | 37.17 | 37.57 | 36.02 | 36.73 | 7,827,088 | -0.36(-0.96%) |
Sep 27, 2005 | 37.60 | 37.90 | 36.86 | 37.09 | 5,532,193 | -0.58(-1.53%) |
Sep 26, 2005 | 37.00 | 37.85 | 37.00 | 37.66 | 6,800,541 | +0.79(+2.14%) |
Sep 23, 2005 | 36.69 | 37.40 | 36.72 | 36.87 | 6,787,255 | -0.50(-1.33%) |
Sep 22, 2005 | 36.30 | 37.51 | 36.03 | 37.37 | 9,114,036 | +1.23(+3.40%) |
Sep 21, 2005 | 36.13 | 37.01 | 35.79 | 36.14 | 9,555,124 | +0.14(+0.39%) |
Sep 20, 2005 | 34.55 | 37.03 | 34.55 | 36.00 | 17,463,698 | +1.46(+4.22%) |
Sep 19, 2005 | 34.77 | 34.97 | 34.23 | 34.55 | 7,367,401 | -0.51(-1.45%) |
Sep 16, 2005 | 34.40 | 35.20 | 34.24 | 35.06 | 8,034,346 | +1.13(+3.33%) |
Sep 15, 2005 | 33.98 | 34.16 | 33.85 | 33.93 | 1,961,865 | -0.09(-0.27%) |
Sep 14, 2005 | 34.01 | 34.29 | 33.96 | 34.02 | 3,406,470 | -0.07(-0.20%) |
Sep 13, 2005 | 33.87 | 34.72 | 33.81 | 34.09 | 4,748,333 | -0.20(-0.58%) |
Sep 12, 2005 | 34.44 | 34.80 | 34.01 | 34.28 | 5,488,793 | -0.06(-0.18%) |
Sep 09, 2005 | 33.99 | 34.54 | 33.99 | 34.34 | 4,155,788 | +0.06(+0.16%) |
Sep 08, 2005 | 33.67 | 34.60 | 33.56 | 34.29 | 6,370,968 | +0.41(+1.20%) |
Sep 07, 2005 | 33.76 | 33.98 | 33.65 | 33.88 | 4,766,933 | +0.25(+0.74%) |
Sep 06, 2005 | 33.28 | 34.01 | 32.97 | 33.63 | 8,246,033 | -0.09(-0.27%) |
Sep 02, 2005 | 33.76 | 34.41 | 33.31 | 33.73 | 9,066,208 | -0.27(-0.80%) |