Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 39.51 | 39.66 | 39.24 | 39.29 | 2,072,142 | -0.04(-0.09%) |
Nov 29, 2005 | 39.51 | 39.56 | 39.23 | 39.33 | 1,859,831 | +0.24(+0.62%) |
Nov 28, 2005 | 39.74 | 39.76 | 39.03 | 39.08 | 3,157,896 | -0.58(-1.46%) |
Nov 25, 2005 | 39.79 | 39.79 | 39.52 | 39.66 | 603,087 | -0.01(-0.01%) |
Nov 23, 2005 | 39.49 | 39.72 | 39.35 | 39.67 | 2,019,408 | +0.07(+0.18%) |
Nov 22, 2005 | 39.24 | 39.63 | 38.99 | 39.60 | 1,994,222 | +0.36(+0.91%) |
Nov 21, 2005 | 39.23 | 39.39 | 38.95 | 39.24 | 2,246,870 | +0.01(+0.01%) |
Nov 18, 2005 | 38.75 | 39.29 | 38.68 | 39.23 | 2,930,435 | +0.48(+1.25%) |
Nov 17, 2005 | 38.36 | 38.93 | 38.30 | 38.75 | 2,188,430 | +0.43(+1.13%) |
Nov 16, 2005 | 37.98 | 38.37 | 37.86 | 38.32 | 1,887,969 | +0.34(+0.90%) |
Nov 15, 2005 | 37.96 | 38.27 | 37.85 | 37.98 | 1,628,434 | +0.02(+0.04%) |
Nov 14, 2005 | 38.24 | 38.39 | 37.88 | 37.96 | 2,175,837 | -0.51(-1.32%) |
Nov 11, 2005 | 37.76 | 38.50 | 37.68 | 38.47 | 2,807,062 | +0.73(+1.94%) |
Nov 10, 2005 | 36.85 | 37.88 | 36.67 | 37.74 | 4,215,120 | +1.23(+3.37%) |
Nov 09, 2005 | 36.00 | 37.04 | 35.88 | 36.51 | 2,339,350 | +0.51(+1.43%) |
Nov 08, 2005 | 35.68 | 36.06 | 35.45 | 36.00 | 1,840,548 | +0.08(+0.23%) |
Nov 07, 2005 | 35.78 | 36.13 | 35.66 | 35.92 | 1,770,696 | +0.14(+0.38%) |
Nov 04, 2005 | 36.01 | 36.03 | 35.37 | 35.78 | 2,039,085 | -0.13(-0.37%) |
Nov 03, 2005 | 36.03 | 36.45 | 35.82 | 35.91 | 1,950,737 | +0.04(+0.10%) |
Nov 02, 2005 | 35.67 | 35.89 | 35.30 | 35.88 | 2,216,961 | +0.25(+0.71%) |
Nov 01, 2005 | 36.29 | 36.29 | 35.39 | 35.62 | 4,192,098 | -0.78(-2.14%) |
Oct 31, 2005 | 36.13 | 36.69 | 36.08 | 36.40 | 2,798,798 | +0.39(+1.09%) |
Oct 28, 2005 | 34.91 | 36.15 | 34.85 | 36.01 | 4,100,995 | +1.59(+4.61%) |
Oct 27, 2005 | 34.69 | 34.85 | 34.31 | 34.42 | 1,260,679 | -0.26(-0.76%) |
Oct 26, 2005 | 35.02 | 35.24 | 34.64 | 34.69 | 2,250,608 | -0.52(-1.47%) |
Oct 25, 2005 | 35.00 | 35.56 | 34.79 | 35.20 | 2,386,377 | +0.13(+0.36%) |
Oct 24, 2005 | 34.56 | 35.23 | 34.56 | 35.08 | 1,494,634 | +0.57(+1.65%) |
Oct 21, 2005 | 34.15 | 34.77 | 34.05 | 34.51 | 2,227,193 | +0.36(+1.06%) |
Oct 20, 2005 | 34.46 | 34.76 | 34.09 | 34.15 | 2,476,299 | -0.39(-1.13%) |
Oct 19, 2005 | 34.05 | 34.56 | 33.59 | 34.54 | 2,861,763 | +0.36(+1.04%) |
Oct 18, 2005 | 34.51 | 34.56 | 34.02 | 34.18 | 1,809,853 | -0.37(-1.07%) |
Oct 17, 2005 | 34.52 | 34.73 | 34.33 | 34.55 | 2,032,395 | +0.04(+0.10%) |
Oct 14, 2005 | 34.15 | 34.55 | 34.04 | 34.52 | 2,442,652 | +0.68(+2.01%) |
Oct 13, 2005 | 34.05 | 34.25 | 33.42 | 33.84 | 2,806,275 | -0.21(-0.63%) |
Oct 12, 2005 | 34.46 | 34.66 | 33.82 | 34.05 | 3,300,551 | -0.67(-1.93%) |
Oct 11, 2005 | 34.82 | 35.11 | 34.31 | 34.72 | 2,222,471 | -0.06(-0.18%) |
Oct 10, 2005 | 35.24 | 35.24 | 34.64 | 34.78 | 1,739,017 | -0.46(-1.30%) |
Oct 07, 2005 | 35.78 | 35.96 | 35.10 | 35.24 | 2,993,400 | -0.54(-1.52%) |
Oct 06, 2005 | 35.90 | 36.07 | 35.32 | 35.78 | 2,683,493 | -0.11(-0.31%) |
Oct 05, 2005 | 36.74 | 36.74 | 35.88 | 35.90 | 3,093,357 | -0.88(-2.40%) |
Oct 04, 2005 | 37.78 | 37.89 | 36.78 | 36.78 | 1,698,877 | -1.00(-2.64%) |
Oct 03, 2005 | 37.62 | 37.93 | 37.09 | 37.78 | 2,034,953 | +0.11(+0.28%) |
Sep 30, 2005 | 37.48 | 38.07 | 37.42 | 37.67 | 1,704,189 | +0.18(+0.47%) |
Sep 29, 2005 | 36.67 | 37.57 | 36.53 | 37.49 | 2,480,431 | +0.77(+2.10%) |
Sep 28, 2005 | 36.98 | 37.10 | 36.39 | 36.72 | 2,172,099 | -0.06(-0.17%) |
Sep 27, 2005 | 36.66 | 36.87 | 36.43 | 36.78 | 2,143,961 | +0.13(+0.35%) |
Sep 26, 2005 | 36.64 | 36.87 | 36.51 | 36.65 | 2,059,549 | -0.10(-0.26%) |
Sep 23, 2005 | 36.75 | 37.03 | 36.36 | 36.75 | 3,085,683 | +0.21(+0.57%) |
Sep 22, 2005 | 36.36 | 36.64 | 35.84 | 36.54 | 4,704,870 | +0.18(+0.49%) |
Sep 21, 2005 | 37.40 | 37.47 | 36.30 | 36.36 | 4,245,815 | -1.07(-2.85%) |
Sep 20, 2005 | 37.76 | 37.96 | 37.25 | 37.43 | 2,366,700 | -0.30(-0.81%) |
Sep 19, 2005 | 38.12 | 38.16 | 37.64 | 37.74 | 2,823,788 | -0.44(-1.15%) |
Sep 16, 2005 | 38.52 | 38.56 | 38.12 | 38.17 | 8,034,150 | -0.45(-1.17%) |
Sep 15, 2005 | 38.55 | 38.73 | 38.42 | 38.62 | 1,487,157 | +0.08(+0.20%) |
Sep 14, 2005 | 38.83 | 39.02 | 38.41 | 38.55 | 1,683,135 | -0.20(-0.52%) |
Sep 13, 2005 | 39.12 | 39.32 | 38.69 | 38.75 | 1,827,365 | -0.37(-0.94%) |
Sep 12, 2005 | 39.75 | 39.75 | 39.06 | 39.12 | 2,791,321 | -0.64(-1.60%) |
Sep 09, 2005 | 39.70 | 40.06 | 39.59 | 39.75 | 1,679,594 | +0.11(+0.27%) |
Sep 08, 2005 | 39.46 | 39.76 | 39.36 | 39.65 | 1,516,278 | +0.06(+0.14%) |
Sep 07, 2005 | 39.70 | 39.80 | 39.26 | 39.59 | 1,783,683 | -0.11(-0.28%) |
Sep 06, 2005 | 39.02 | 39.98 | 38.91 | 39.70 | 1,845,861 | +0.72(+1.84%) |
Sep 02, 2005 | 39.13 | 39.42 | 38.68 | 38.99 | 1,526,903 | +0.11(+0.27%) |