Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 40.30 | 43.03 | 40.08 | 42.58 | 9,491,057 | +2.11(+5.22%) |
Nov 29, 2005 | 38.01 | 41.38 | 39.27 | 40.47 | 10,947,746 | +2.46(+6.47%) |
Nov 28, 2005 | 37.14 | 38.18 | 37.14 | 38.01 | 5,312,801 | +1.42(+3.89%) |
Nov 25, 2005 | 36.68 | 36.99 | 36.54 | 36.59 | 993,705 | +0.12(+0.32%) |
Nov 23, 2005 | 36.68 | 37.98 | 36.41 | 36.47 | 6,502,788 | +0.89(+2.51%) |
Nov 22, 2005 | 35.65 | 35.74 | 34.85 | 35.58 | 4,255,270 | -0.80(-2.19%) |
Nov 21, 2005 | 34.61 | 36.45 | 34.36 | 36.38 | 7,390,527 | +1.83(+5.28%) |
Nov 18, 2005 | 35.11 | 35.49 | 34.41 | 34.55 | 3,951,458 | -0.43(-1.23%) |
Nov 17, 2005 | 34.30 | 35.18 | 34.09 | 34.98 | 3,250,946 | +0.68(+1.98%) |
Nov 16, 2005 | 33.89 | 34.35 | 33.34 | 34.30 | 3,377,479 | +0.52(+1.54%) |
Nov 15, 2005 | 33.64 | 34.31 | 33.19 | 33.78 | 3,681,626 | -0.32(-0.94%) |
Nov 14, 2005 | 35.02 | 35.03 | 34.00 | 34.10 | 2,601,517 | -1.07(-3.05%) |
Nov 11, 2005 | 33.39 | 35.25 | 33.39 | 35.18 | 3,191,369 | +1.79(+5.36%) |
Nov 10, 2005 | 33.84 | 34.00 | 32.82 | 33.39 | 2,850,894 | -0.23(-0.69%) |
Nov 09, 2005 | 33.79 | 34.43 | 33.50 | 33.62 | 2,762,477 | -0.16(-0.48%) |
Nov 08, 2005 | 33.95 | 33.98 | 33.47 | 33.78 | 2,306,200 | -0.35(-1.02%) |
Nov 07, 2005 | 34.16 | 34.27 | 33.39 | 34.13 | 2,699,323 | -0.02(-0.05%) |
Nov 04, 2005 | 34.44 | 34.44 | 33.37 | 34.15 | 3,046,393 | -0.27(-0.78%) |
Nov 03, 2005 | 34.90 | 35.13 | 34.10 | 34.42 | 3,869,749 | -0.36(-1.03%) |
Nov 02, 2005 | 33.73 | 34.82 | 33.49 | 34.77 | 4,543,657 | +1.15(+3.41%) |
Nov 01, 2005 | 32.74 | 33.76 | 32.70 | 33.63 | 3,721,643 | +0.95(+2.90%) |
Oct 31, 2005 | 32.48 | 33.09 | 32.47 | 32.68 | 3,616,907 | +0.29(+0.88%) |
Oct 28, 2005 | 31.56 | 32.74 | 31.50 | 32.39 | 3,090,769 | +0.94(+2.99%) |
Oct 27, 2005 | 32.52 | 32.52 | 31.28 | 31.46 | 2,884,092 | -0.91(-2.82%) |
Oct 26, 2005 | 32.12 | 33.20 | 31.85 | 32.37 | 4,851,270 | +0.77(+2.43%) |
Oct 25, 2005 | 32.92 | 33.32 | 31.56 | 31.60 | 6,769,154 | -0.92(-2.83%) |
Oct 24, 2005 | 31.67 | 32.60 | 31.47 | 32.52 | 5,205,717 | +1.38(+4.42%) |
Oct 21, 2005 | 31.13 | 31.58 | 30.52 | 31.14 | 4,072,066 | +0.15(+0.49%) |
Oct 20, 2005 | 32.61 | 32.78 | 30.69 | 30.99 | 5,835,138 | -0.59(-1.87%) |
Oct 19, 2005 | 31.31 | 31.80 | 30.05 | 31.58 | 6,320,701 | +0.05(+0.17%) |
Oct 18, 2005 | 32.21 | 32.29 | 31.29 | 31.53 | 3,083,280 | -0.71(-2.19%) |
Oct 17, 2005 | 31.95 | 32.43 | 31.94 | 32.23 | 3,056,118 | +0.29(+0.90%) |
Oct 14, 2005 | 31.98 | 32.37 | 31.45 | 31.95 | 3,403,523 | +0.32(+1.02%) |
Oct 13, 2005 | 31.71 | 31.94 | 30.89 | 31.63 | 3,451,588 | -0.37(-1.15%) |
Oct 12, 2005 | 32.43 | 32.72 | 31.46 | 31.99 | 4,361,907 | -0.93(-2.83%) |
Oct 11, 2005 | 33.77 | 33.95 | 32.52 | 32.92 | 3,163,424 | -0.40(-1.21%) |
Oct 10, 2005 | 33.91 | 34.29 | 33.22 | 33.33 | 2,385,898 | -0.58(-1.72%) |
Oct 07, 2005 | 34.13 | 34.58 | 33.76 | 33.91 | 2,991,845 | +0.33(+0.99%) |
Oct 06, 2005 | 34.40 | 34.58 | 33.24 | 33.58 | 3,861,812 | -0.54(-1.57%) |
Oct 05, 2005 | 35.47 | 35.52 | 33.94 | 34.11 | 5,706,594 | -1.88(-5.22%) |
Oct 04, 2005 | 37.08 | 37.09 | 35.91 | 35.99 | 3,149,787 | -1.15(-3.11%) |
Oct 03, 2005 | 37.89 | 38.04 | 37.02 | 37.15 | 2,985,586 | -0.74(-1.96%) |
Sep 30, 2005 | 37.55 | 38.29 | 37.53 | 37.89 | 3,055,112 | +0.35(+0.93%) |
Sep 29, 2005 | 37.82 | 38.07 | 37.34 | 37.54 | 2,635,162 | -0.19(-0.50%) |
Sep 28, 2005 | 38.08 | 38.43 | 37.73 | 37.73 | 2,476,997 | -0.16(-0.42%) |
Sep 27, 2005 | 38.34 | 38.60 | 37.53 | 37.89 | 2,584,527 | -0.46(-1.19%) |
Sep 26, 2005 | 38.43 | 38.96 | 37.76 | 38.34 | 2,345,211 | +0.10(+0.26%) |
Sep 23, 2005 | 38.25 | 38.46 | 37.41 | 38.25 | 2,167,148 | +0.14(+0.38%) |
Sep 22, 2005 | 38.42 | 38.87 | 37.59 | 38.10 | 2,543,952 | -0.31(-0.82%) |
Sep 21, 2005 | 38.42 | 39.48 | 38.31 | 38.42 | 3,656,253 | +0.12(+0.30%) |
Sep 20, 2005 | 38.25 | 39.54 | 38.08 | 38.30 | 7,320,554 | -2.18(-5.39%) |
Sep 19, 2005 | 40.26 | 41.11 | 40.24 | 40.48 | 3,273,526 | +0.22(+0.56%) |
Sep 16, 2005 | 40.14 | 40.32 | 39.81 | 40.26 | 2,926,791 | +0.64(+1.63%) |
Sep 15, 2005 | 39.63 | 40.05 | 39.54 | 39.61 | 2,248,299 | +0.16(+0.41%) |
Sep 14, 2005 | 39.70 | 40.16 | 39.27 | 39.45 | 2,855,365 | -0.25(-0.63%) |
Sep 13, 2005 | 39.99 | 40.71 | 39.65 | 39.70 | 2,785,056 | -0.38(-0.94%) |
Sep 12, 2005 | 40.62 | 41.07 | 39.69 | 40.08 | 4,958,912 | -0.54(-1.32%) |
Sep 09, 2005 | 39.45 | 40.71 | 39.38 | 40.62 | 3,610,312 | +1.31(+3.32%) |
Sep 08, 2005 | 39.90 | 40.34 | 39.24 | 39.31 | 3,515,189 | -0.69(-1.72%) |
Sep 07, 2005 | 40.08 | 40.75 | 39.83 | 40.00 | 5,001,946 | +0.84(+2.15%) |
Sep 06, 2005 | 39.63 | 40.03 | 38.58 | 39.16 | 4,233,250 | -0.38(-0.97%) |
Sep 02, 2005 | 39.14 | 39.72 | 38.77 | 39.54 | 4,147,405 | +0.48(+1.24%) |