Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2005 | 40.81 | 41.39 | 40.31 | 40.34 | 760,300 | -0.13(-0.32%) |
| Nov 29, 2005 | 40.82 | 41.10 | 40.38 | 40.47 | 828,000 | +0.00(+0.00%) |
| Nov 28, 2005 | 41.95 | 41.99 | 40.37 | 40.47 | 709,300 | -1.17(-2.81%) |
| Nov 25, 2005 | 41.33 | 41.76 | 40.85 | 41.64 | 194,400 | +0.23(+0.56%) |
| Nov 23, 2005 | 41.75 | 42.00 | 41.33 | 41.41 | 516,200 | -0.08(-0.19%) |
| Nov 22, 2005 | 41.06 | 41.55 | 40.56 | 41.49 | 629,500 | +0.43(+1.05%) |
| Nov 21, 2005 | 39.70 | 41.07 | 39.70 | 41.06 | 753,200 | +0.98(+2.45%) |
| Nov 18, 2005 | 40.48 | 40.48 | 39.70 | 40.08 | 557,900 | +0.10(+0.25%) |
| Nov 17, 2005 | 40.10 | 41.18 | 39.40 | 39.98 | 1,208,100 | +1.53(+3.98%) |
| Nov 16, 2005 | 37.62 | 38.46 | 37.45 | 38.45 | 427,500 | +0.95(+2.53%) |
| Nov 15, 2005 | 38.30 | 38.36 | 37.45 | 37.50 | 470,700 | -0.88(-2.29%) |
| Nov 14, 2005 | 38.52 | 38.52 | 38.19 | 38.38 | 400,000 | -0.19(-0.49%) |
| Nov 11, 2005 | 38.00 | 38.78 | 37.86 | 38.57 | 353,100 | +0.75(+1.98%) |
| Nov 10, 2005 | 37.85 | 37.92 | 37.29 | 37.82 | 437,400 | +0.05(+0.13%) |
| Nov 09, 2005 | 37.67 | 38.07 | 36.85 | 37.77 | 356,900 | +0.02(+0.05%) |
| Nov 08, 2005 | 38.12 | 38.18 | 37.45 | 37.75 | 361,200 | -0.58(-1.51%) |
| Nov 07, 2005 | 38.00 | 38.87 | 37.82 | 38.33 | 689,400 | +0.84(+2.24%) |
| Nov 04, 2005 | 37.57 | 37.58 | 37.15 | 37.49 | 408,000 | -0.08(-0.21%) |
| Nov 03, 2005 | 37.42 | 37.95 | 37.34 | 37.57 | 875,300 | +0.53(+1.43%) |
| Nov 02, 2005 | 35.58 | 37.07 | 35.55 | 37.04 | 834,900 | +1.46(+4.10%) |
| Nov 01, 2005 | 35.83 | 35.97 | 35.40 | 35.58 | 518,700 | -0.58(-1.60%) |
| Oct 31, 2005 | 35.30 | 36.41 | 35.30 | 36.16 | 839,200 | +0.95(+2.70%) |
| Oct 28, 2005 | 34.63 | 35.26 | 34.09 | 35.21 | 659,700 | +0.92(+2.68%) |
| Oct 27, 2005 | 35.17 | 35.20 | 34.21 | 34.29 | 691,400 | -0.88(-2.50%) |
| Oct 26, 2005 | 35.96 | 36.41 | 35.17 | 35.17 | 875,900 | -1.24(-3.41%) |
| Oct 25, 2005 | 36.85 | 36.85 | 36.13 | 36.41 | 349,000 | -0.56(-1.51%) |
| Oct 24, 2005 | 36.20 | 37.09 | 36.06 | 36.97 | 373,400 | +0.82(+2.27%) |
| Oct 21, 2005 | 37.10 | 37.93 | 36.12 | 36.15 | 795,700 | -0.31(-0.85%) |
| Oct 20, 2005 | 36.65 | 37.32 | 36.41 | 36.46 | 907,000 | -0.27(-0.74%) |
| Oct 19, 2005 | 35.75 | 36.73 | 35.20 | 36.73 | 743,700 | +1.10(+3.09%) |
| Oct 18, 2005 | 36.01 | 36.35 | 35.24 | 35.63 | 993,100 | -0.97(-2.65%) |
| Oct 17, 2005 | 36.70 | 37.25 | 36.15 | 36.60 | 460,900 | -0.50(-1.35%) |
| Oct 14, 2005 | 37.10 | 37.37 | 36.49 | 37.10 | 454,600 | +0.42(+1.15%) |
| Oct 13, 2005 | 35.89 | 36.86 | 35.89 | 36.68 | 640,900 | +0.80(+2.23%) |
| Oct 12, 2005 | 36.17 | 36.17 | 34.70 | 35.88 | 910,800 | -0.29(-0.80%) |
| Oct 11, 2005 | 36.49 | 36.91 | 36.15 | 36.17 | 474,100 | -0.34(-0.93%) |
| Oct 10, 2005 | 37.50 | 37.65 | 36.37 | 36.51 | 457,700 | -0.99(-2.64%) |
| Oct 07, 2005 | 37.18 | 37.84 | 37.18 | 37.50 | 358,600 | +0.32(+0.86%) |
| Oct 06, 2005 | 37.05 | 37.80 | 36.90 | 37.18 | 597,300 | +0.14(+0.38%) |
| Oct 05, 2005 | 38.05 | 38.05 | 37.04 | 37.04 | 468,200 | -0.90(-2.37%) |
| Oct 04, 2005 | 37.90 | 38.31 | 37.85 | 37.94 | 390,400 | +0.21(+0.56%) |
| Oct 03, 2005 | 37.90 | 38.25 | 37.43 | 37.73 | 619,200 | +0.03(+0.08%) |
| Sep 30, 2005 | 36.75 | 37.81 | 36.55 | 37.70 | 636,100 | +0.95(+2.59%) |
| Sep 29, 2005 | 36.73 | 36.79 | 36.15 | 36.75 | 601,800 | +0.03(+0.08%) |
| Sep 28, 2005 | 36.99 | 37.21 | 36.72 | 36.72 | 868,200 | -0.27(-0.73%) |
| Sep 27, 2005 | 36.65 | 37.16 | 36.23 | 36.99 | 533,500 | +0.29(+0.79%) |
| Sep 26, 2005 | 36.84 | 37.46 | 36.38 | 36.70 | 504,100 | +0.00(+0.00%) |
| Sep 23, 2005 | 36.57 | 36.84 | 36.00 | 36.70 | 721,900 | +0.68(+1.89%) |
| Sep 22, 2005 | 36.19 | 36.39 | 35.25 | 36.02 | 1,147,700 | -0.16(-0.44%) |
| Sep 21, 2005 | 37.33 | 37.33 | 36.17 | 36.18 | 1,121,100 | -1.15(-3.08%) |
| Sep 20, 2005 | 38.83 | 38.83 | 36.98 | 37.33 | 1,170,600 | -1.49(-3.84%) |
| Sep 19, 2005 | 38.80 | 39.35 | 38.80 | 38.82 | 773,300 | +0.27(+0.70%) |
| Sep 16, 2005 | 38.66 | 38.92 | 38.19 | 38.55 | 1,156,000 | -0.10(-0.26%) |
| Sep 15, 2005 | 38.70 | 38.93 | 38.15 | 38.65 | 564,500 | -0.01(-0.03%) |
| Sep 14, 2005 | 39.01 | 39.01 | 38.55 | 38.66 | 829,100 | -0.09(-0.23%) |
| Sep 13, 2005 | 38.40 | 38.95 | 38.02 | 38.75 | 641,800 | -0.07(-0.18%) |
| Sep 12, 2005 | 39.20 | 39.21 | 38.20 | 38.82 | 654,000 | +0.06(+0.15%) |
| Sep 09, 2005 | 38.25 | 38.77 | 38.19 | 38.76 | 387,500 | +0.41(+1.07%) |
| Sep 08, 2005 | 38.39 | 38.59 | 37.95 | 38.35 | 467,600 | -0.04(-0.10%) |
| Sep 07, 2005 | 37.62 | 38.62 | 37.60 | 38.39 | 703,600 | +0.72(+1.91%) |
| Sep 06, 2005 | 36.60 | 37.75 | 36.60 | 37.67 | 907,300 | +1.08(+2.95%) |
| Sep 02, 2005 | 37.62 | 37.80 | 36.27 | 36.59 | 865,600 | -0.98(-2.61%) |
