Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 40.89 | 42.09 | 39.75 | 39.75 | 14,567,000 | -1.79(-4.31%) |
Nov 29, 2005 | 41.85 | 42.69 | 40.20 | 41.54 | 17,602,274 | -0.13(-0.32%) |
Nov 28, 2005 | 43.67 | 43.77 | 41.61 | 41.68 | 11,311,675 | -2.87(-6.45%) |
Nov 25, 2005 | 43.40 | 44.55 | 43.40 | 44.55 | 2,695,844 | +1.15(+2.65%) |
Nov 23, 2005 | 42.54 | 44.11 | 42.43 | 43.40 | 5,142,237 | +0.53(+1.25%) |
Nov 22, 2005 | 43.04 | 43.22 | 42.32 | 42.87 | 4,068,710 | -0.17(-0.39%) |
Nov 21, 2005 | 42.18 | 43.13 | 41.77 | 43.04 | 5,068,293 | +0.84(+2.00%) |
Nov 18, 2005 | 42.49 | 42.65 | 41.92 | 42.19 | 5,177,873 | -0.26(-0.62%) |
Nov 17, 2005 | 42.54 | 42.88 | 42.25 | 42.46 | 7,020,241 | +0.03(+0.08%) |
Nov 16, 2005 | 42.64 | 42.96 | 42.22 | 42.42 | 9,047,915 | -1.01(-2.32%) |
Nov 15, 2005 | 43.22 | 43.91 | 42.90 | 43.43 | 4,899,023 | +0.31(+0.72%) |
Nov 14, 2005 | 43.66 | 43.78 | 43.07 | 43.12 | 6,018,877 | -0.30(-0.69%) |
Nov 11, 2005 | 44.23 | 44.32 | 43.19 | 43.42 | 6,223,782 | -0.56(-1.28%) |
Nov 10, 2005 | 42.83 | 44.06 | 42.32 | 43.98 | 6,592,612 | +1.26(+2.95%) |
Nov 09, 2005 | 43.55 | 43.74 | 42.70 | 42.72 | 6,967,678 | -0.83(-1.91%) |
Nov 08, 2005 | 43.55 | 43.82 | 42.89 | 43.55 | 5,275,871 | -0.02(-0.04%) |
Nov 07, 2005 | 42.93 | 43.77 | 42.60 | 43.57 | 5,654,501 | +0.70(+1.64%) |
Nov 04, 2005 | 42.20 | 42.94 | 41.93 | 42.87 | 6,396,615 | +0.89(+2.11%) |
Nov 03, 2005 | 41.81 | 42.65 | 41.64 | 41.98 | 6,304,853 | +0.14(+0.34%) |
Nov 02, 2005 | 40.41 | 41.98 | 40.24 | 41.84 | 8,757,484 | +1.43(+3.54%) |
Nov 01, 2005 | 40.77 | 40.94 | 40.26 | 40.41 | 7,266,128 | -0.58(-1.41%) |
Oct 31, 2005 | 40.86 | 41.31 | 40.66 | 40.99 | 7,847,881 | +0.30(+0.73%) |
Oct 28, 2005 | 39.85 | 40.74 | 39.18 | 40.69 | 7,744,537 | +1.04(+2.63%) |
Oct 27, 2005 | 40.71 | 40.75 | 39.40 | 39.65 | 6,965,006 | -0.95(-2.34%) |
Oct 26, 2005 | 40.56 | 40.93 | 39.96 | 40.60 | 10,707,650 | +0.30(+0.74%) |
Oct 25, 2005 | 38.98 | 40.34 | 37.84 | 40.30 | 16,413,823 | +0.41(+1.03%) |
Oct 24, 2005 | 39.12 | 40.17 | 39.01 | 39.89 | 11,034,607 | +0.82(+2.11%) |
Oct 21, 2005 | 37.94 | 39.26 | 37.39 | 39.06 | 9,708,067 | +1.57(+4.19%) |
Oct 20, 2005 | 37.40 | 38.16 | 37.05 | 37.49 | 6,789,499 | +0.09(+0.24%) |
Oct 19, 2005 | 37.10 | 37.46 | 36.42 | 37.40 | 8,361,927 | +0.25(+0.68%) |
Oct 18, 2005 | 36.21 | 37.46 | 36.08 | 37.15 | 9,899,609 | +0.94(+2.59%) |
Oct 17, 2005 | 36.03 | 36.78 | 35.53 | 36.21 | 10,157,968 | +0.61(+1.70%) |
Oct 14, 2005 | 35.19 | 35.67 | 33.50 | 35.60 | 20,670,512 | +0.76(+2.19%) |
Oct 13, 2005 | 35.81 | 35.81 | 32.01 | 34.84 | 32,098,894 | -0.97(-2.70%) |
Oct 12, 2005 | 39.84 | 37.37 | 35.36 | 35.81 | 10,190,931 | -1.43(-3.83%) |
Oct 11, 2005 | 37.03 | 37.49 | 36.82 | 37.23 | 4,031,293 | +0.20(+0.55%) |
Oct 10, 2005 | 37.88 | 37.89 | 36.65 | 37.03 | 5,809,517 | -0.63(-1.68%) |
Oct 07, 2005 | 37.71 | 38.05 | 37.57 | 37.66 | 3,948,440 | +0.04(+0.11%) |
Oct 06, 2005 | 37.71 | 37.77 | 36.82 | 37.62 | 8,451,907 | -0.09(-0.24%) |
Oct 05, 2005 | 38.39 | 38.47 | 37.38 | 37.71 | 5,318,634 | -0.52(-1.37%) |
Oct 04, 2005 | 38.72 | 38.89 | 38.14 | 38.24 | 3,723,935 | -0.30(-0.78%) |
Oct 03, 2005 | 38.06 | 38.89 | 37.61 | 38.54 | 11,437,291 | +0.68(+1.79%) |
Sep 30, 2005 | 37.38 | 38.16 | 37.32 | 37.86 | 5,108,383 | +0.48(+1.28%) |
Sep 29, 2005 | 36.48 | 37.77 | 36.48 | 37.38 | 7,152,093 | +0.87(+2.37%) |
Sep 28, 2005 | 36.96 | 37.35 | 35.81 | 36.52 | 7,872,826 | -0.36(-0.96%) |
Sep 27, 2005 | 37.38 | 37.68 | 36.65 | 36.87 | 5,564,521 | -0.57(-1.53%) |
Sep 26, 2005 | 36.79 | 37.63 | 36.78 | 37.45 | 6,840,280 | +0.79(+2.14%) |
Sep 23, 2005 | 36.48 | 37.18 | 36.50 | 36.66 | 6,826,917 | -0.49(-1.33%) |
Sep 22, 2005 | 36.09 | 37.29 | 35.82 | 37.15 | 9,167,295 | +1.22(+3.40%) |
Sep 21, 2005 | 35.92 | 36.79 | 35.58 | 35.93 | 9,610,960 | +0.14(+0.39%) |
Sep 20, 2005 | 34.35 | 36.82 | 34.35 | 35.80 | 17,565,748 | +1.45(+4.22%) |
Sep 19, 2005 | 34.57 | 34.76 | 34.03 | 34.35 | 7,410,452 | -0.51(-1.45%) |
Sep 16, 2005 | 34.20 | 34.99 | 34.05 | 34.85 | 8,081,295 | +1.12(+3.33%) |
Sep 15, 2005 | 33.79 | 33.96 | 33.65 | 33.73 | 1,973,329 | -0.09(-0.27%) |
Sep 14, 2005 | 33.81 | 34.09 | 33.76 | 33.82 | 3,426,376 | -0.07(-0.20%) |
Sep 13, 2005 | 33.67 | 34.52 | 33.62 | 33.89 | 4,776,080 | -0.20(-0.58%) |
Sep 12, 2005 | 34.24 | 34.60 | 33.81 | 34.08 | 5,520,867 | -0.06(-0.18%) |
Sep 09, 2005 | 33.80 | 34.34 | 33.79 | 34.15 | 4,180,072 | +0.05(+0.16%) |
Sep 08, 2005 | 33.47 | 34.40 | 33.37 | 34.09 | 6,408,197 | +0.41(+1.20%) |
Sep 07, 2005 | 33.56 | 33.78 | 33.45 | 33.69 | 4,794,789 | +0.25(+0.74%) |
Sep 06, 2005 | 33.08 | 33.81 | 32.78 | 33.44 | 8,294,219 | -0.09(-0.27%) |
Sep 02, 2005 | 33.56 | 34.21 | 33.11 | 33.53 | 9,119,186 | -0.27(-0.80%) |