Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 42.44 | 42.59 | 41.57 | 41.64 | 1,656,081 | -0.63(-1.50%) |
Nov 29, 2005 | 42.23 | 42.65 | 42.14 | 42.27 | 1,208,407 | +0.22(+0.53%) |
Nov 28, 2005 | 42.15 | 42.32 | 41.81 | 42.05 | 1,794,441 | -0.10(-0.23%) |
Nov 25, 2005 | 41.19 | 42.21 | 41.12 | 42.15 | 493,252 | +0.30(+0.73%) |
Nov 23, 2005 | 41.52 | 42.31 | 41.52 | 41.84 | 1,624,488 | +0.26(+0.64%) |
Nov 22, 2005 | 41.35 | 41.66 | 41.27 | 41.58 | 1,482,256 | +0.22(+0.54%) |
Nov 21, 2005 | 40.84 | 41.48 | 40.79 | 41.35 | 1,663,573 | +0.04(+0.10%) |
Nov 18, 2005 | 41.26 | 41.54 | 41.01 | 41.31 | 2,058,675 | +0.55(+1.36%) |
Nov 17, 2005 | 40.24 | 40.76 | 40.22 | 40.76 | 1,840,270 | +0.56(+1.39%) |
Nov 16, 2005 | 40.04 | 40.25 | 39.81 | 40.20 | 1,885,350 | +0.22(+0.56%) |
Nov 15, 2005 | 39.68 | 40.03 | 39.66 | 39.98 | 1,081,909 | +0.30(+0.77%) |
Nov 14, 2005 | 39.92 | 40.01 | 39.46 | 39.67 | 1,019,472 | -0.15(-0.38%) |
Nov 11, 2005 | 39.64 | 39.85 | 39.35 | 39.82 | 952,415 | +0.24(+0.61%) |
Nov 10, 2005 | 38.52 | 39.64 | 38.41 | 39.58 | 1,421,442 | +1.29(+3.37%) |
Nov 09, 2005 | 38.80 | 38.86 | 38.04 | 38.29 | 1,986,873 | -0.36(-0.93%) |
Nov 08, 2005 | 38.63 | 38.78 | 38.47 | 38.65 | 1,083,783 | -0.07(-0.19%) |
Nov 07, 2005 | 38.87 | 38.90 | 38.37 | 38.73 | 1,159,581 | -0.14(-0.37%) |
Nov 04, 2005 | 38.80 | 38.94 | 38.60 | 38.87 | 2,066,792 | +0.33(+0.85%) |
Nov 03, 2005 | 39.50 | 39.62 | 38.41 | 38.54 | 2,615,239 | -1.01(-2.55%) |
Nov 02, 2005 | 39.33 | 39.74 | 39.03 | 39.55 | 1,705,156 | +0.26(+0.67%) |
Nov 01, 2005 | 39.57 | 39.62 | 39.12 | 39.29 | 1,822,288 | -0.28(-0.71%) |
Oct 31, 2005 | 39.73 | 39.95 | 39.48 | 39.57 | 2,298,184 | +0.01(+0.02%) |
Oct 28, 2005 | 39.24 | 39.58 | 38.94 | 39.56 | 1,499,239 | +0.80(+2.07%) |
Oct 27, 2005 | 38.98 | 39.19 | 38.44 | 38.76 | 1,658,079 | -0.14(-0.37%) |
Oct 26, 2005 | 38.28 | 39.52 | 38.20 | 38.90 | 1,678,683 | +0.59(+1.55%) |
Oct 25, 2005 | 38.28 | 38.72 | 37.65 | 38.31 | 1,671,315 | +0.19(+0.50%) |
Oct 24, 2005 | 37.81 | 38.28 | 37.76 | 38.12 | 1,045,821 | +0.53(+1.41%) |
Oct 21, 2005 | 37.39 | 37.89 | 37.17 | 37.59 | 1,450,413 | +0.45(+1.21%) |
Oct 20, 2005 | 37.25 | 37.96 | 37.07 | 37.14 | 2,261,970 | -0.25(-0.66%) |
Oct 19, 2005 | 37.08 | 37.40 | 36.68 | 37.39 | 1,665,821 | +0.10(+0.28%) |
Oct 18, 2005 | 37.40 | 37.50 | 37.22 | 37.29 | 1,296,318 | -0.35(-0.94%) |
Oct 17, 2005 | 36.93 | 37.72 | 36.40 | 37.64 | 2,084,025 | +0.38(+1.01%) |
Oct 14, 2005 | 37.48 | 37.58 | 37.00 | 37.26 | 1,339,775 | -0.08(-0.21%) |
Oct 13, 2005 | 36.95 | 37.49 | 36.85 | 37.34 | 1,349,764 | +0.17(+0.45%) |
Oct 12, 2005 | 36.96 | 37.42 | 36.93 | 37.17 | 1,520,842 | +0.02(+0.04%) |
Oct 11, 2005 | 37.28 | 37.44 | 36.94 | 37.16 | 1,675,936 | -0.19(-0.51%) |
Oct 10, 2005 | 37.29 | 37.59 | 37.13 | 37.35 | 1,507,730 | +0.02(+0.04%) |
Oct 07, 2005 | 37.44 | 38.04 | 37.25 | 37.33 | 1,486,377 | +0.06(+0.15%) |
Oct 06, 2005 | 37.80 | 37.89 | 37.12 | 37.28 | 2,589,266 | -0.60(-1.59%) |
Oct 05, 2005 | 38.57 | 38.59 | 37.67 | 37.88 | 2,955,272 | -1.07(-2.75%) |
Oct 04, 2005 | 38.80 | 39.54 | 38.67 | 38.95 | 1,734,876 | +0.46(+1.21%) |
Oct 03, 2005 | 38.68 | 38.80 | 38.40 | 38.49 | 1,423,315 | +0.10(+0.27%) |
Sep 30, 2005 | 38.31 | 38.68 | 38.25 | 38.38 | 2,143,839 | +0.07(+0.19%) |
Sep 29, 2005 | 38.16 | 38.62 | 37.78 | 38.31 | 2,566,663 | +0.15(+0.40%) |
Sep 28, 2005 | 37.73 | 38.31 | 37.73 | 38.16 | 1,816,045 | +0.30(+0.80%) |
Sep 27, 2005 | 37.81 | 38.07 | 37.77 | 37.85 | 1,550,063 | +0.10(+0.25%) |
Sep 26, 2005 | 38.08 | 38.31 | 37.65 | 37.76 | 1,755,106 | +0.18(+0.49%) |
Sep 23, 2005 | 37.57 | 37.93 | 36.53 | 37.57 | 2,244,988 | +0.74(+2.00%) |
Sep 22, 2005 | 36.96 | 37.06 | 36.29 | 36.84 | 4,590,999 | -0.27(-0.73%) |
Sep 21, 2005 | 38.00 | 38.08 | 37.04 | 37.11 | 2,349,382 | -1.11(-2.89%) |
Sep 20, 2005 | 38.88 | 39.24 | 38.20 | 38.21 | 1,469,769 | -0.43(-1.12%) |
Sep 19, 2005 | 38.60 | 38.79 | 38.31 | 38.65 | 1,254,236 | -0.46(-1.19%) |
Sep 16, 2005 | 38.94 | 39.20 | 38.42 | 39.11 | 1,964,520 | +0.50(+1.29%) |
Sep 15, 2005 | 38.76 | 38.82 | 38.37 | 38.61 | 877,615 | -0.07(-0.19%) |
Sep 14, 2005 | 38.56 | 38.88 | 38.51 | 38.69 | 939,678 | -0.11(-0.29%) |
Sep 13, 2005 | 39.21 | 39.37 | 38.79 | 38.80 | 1,312,552 | -0.50(-1.26%) |
Sep 12, 2005 | 39.16 | 39.54 | 39.04 | 39.30 | 1,077,913 | +0.10(+0.25%) |
Sep 09, 2005 | 38.84 | 39.22 | 38.52 | 39.20 | 840,403 | +0.66(+1.70%) |
Sep 08, 2005 | 38.52 | 38.79 | 38.46 | 38.54 | 1,081,909 | -0.18(-0.48%) |
Sep 07, 2005 | 38.48 | 38.87 | 38.48 | 38.73 | 1,026,715 | +0.10(+0.25%) |
Sep 06, 2005 | 38.52 | 38.88 | 38.46 | 38.63 | 1,250,989 | +0.27(+0.71%) |
Sep 02, 2005 | 38.20 | 38.45 | 37.80 | 38.36 | 1,281,333 | -0.01(-0.02%) |