Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2005 | 38.72 | 39.62 | 38.25 | 39.43 | 2,076,000 | +0.61(+1.57%) |
| Nov 29, 2005 | 37.75 | 38.85 | 37.72 | 38.82 | 2,520,600 | +1.42(+3.81%) |
| Nov 28, 2005 | 39.25 | 39.33 | 37.20 | 37.40 | 2,513,000 | -2.31(-5.81%) |
| Nov 25, 2005 | 39.33 | 39.88 | 39.15 | 39.70 | 396,700 | +0.49(+1.25%) |
| Nov 23, 2005 | 39.12 | 39.83 | 38.53 | 39.21 | 1,427,400 | +0.09(+0.23%) |
| Nov 22, 2005 | 38.80 | 39.59 | 38.46 | 39.12 | 2,571,600 | +0.79(+2.07%) |
| Nov 21, 2005 | 37.01 | 38.45 | 36.43 | 38.33 | 2,566,800 | +1.35(+3.67%) |
| Nov 18, 2005 | 37.95 | 38.18 | 36.65 | 36.97 | 2,882,400 | -1.08(-2.84%) |
| Nov 17, 2005 | 37.45 | 38.24 | 37.00 | 38.05 | 2,623,900 | +1.28(+3.50%) |
| Nov 16, 2005 | 36.78 | 37.06 | 35.74 | 36.76 | 2,495,800 | -0.01(-0.03%) |
| Nov 15, 2005 | 36.76 | 37.85 | 35.83 | 36.78 | 2,990,600 | +0.16(+0.42%) |
| Nov 14, 2005 | 38.28 | 38.60 | 36.24 | 36.62 | 3,061,000 | -1.40(-3.67%) |
| Nov 11, 2005 | 37.12 | 38.28 | 36.88 | 38.01 | 2,260,100 | +0.68(+1.83%) |
| Nov 10, 2005 | 38.72 | 39.12 | 36.12 | 37.33 | 6,712,500 | -1.52(-3.91%) |
| Nov 09, 2005 | 40.59 | 40.63 | 38.65 | 38.85 | 2,921,800 | -1.64(-4.05%) |
| Nov 08, 2005 | 40.12 | 40.99 | 39.68 | 40.49 | 1,421,800 | +0.50(+1.25%) |
| Nov 07, 2005 | 40.69 | 41.08 | 39.59 | 39.99 | 2,630,400 | -0.69(-1.70%) |
| Nov 04, 2005 | 41.40 | 41.44 | 40.12 | 40.68 | 2,576,300 | -0.62(-1.50%) |
| Nov 03, 2005 | 41.20 | 42.33 | 40.72 | 41.30 | 3,121,100 | +0.59(+1.45%) |
| Nov 02, 2005 | 40.15 | 41.08 | 39.78 | 40.71 | 3,588,100 | +1.25(+3.17%) |
| Nov 01, 2005 | 39.38 | 39.50 | 38.53 | 39.46 | 3,419,800 | +0.38(+0.97%) |
| Oct 31, 2005 | 38.25 | 39.56 | 38.00 | 39.08 | 4,006,400 | +0.71(+1.85%) |
| Oct 28, 2005 | 38.00 | 38.89 | 36.55 | 38.37 | 3,966,300 | +0.11(+0.29%) |
| Oct 27, 2005 | 39.95 | 39.95 | 38.15 | 38.26 | 2,209,300 | -1.32(-3.32%) |
| Oct 26, 2005 | 39.84 | 41.05 | 39.35 | 39.58 | 3,296,300 | -0.26(-0.65%) |
| Oct 25, 2005 | 39.71 | 40.43 | 39.00 | 39.83 | 3,608,800 | +0.13(+0.34%) |
| Oct 24, 2005 | 37.01 | 39.87 | 37.01 | 39.70 | 3,852,400 | +2.69(+7.25%) |
| Oct 21, 2005 | 36.55 | 37.56 | 36.22 | 37.01 | 3,837,300 | +0.53(+1.45%) |
| Oct 20, 2005 | 38.12 | 38.62 | 36.28 | 36.49 | 5,462,500 | -1.65(-4.31%) |
| Oct 19, 2005 | 39.00 | 39.25 | 36.62 | 38.13 | 6,531,900 | -0.47(-1.20%) |
| Oct 18, 2005 | 40.92 | 41.42 | 38.33 | 38.60 | 5,698,200 | -3.35(-7.99%) |
| Oct 17, 2005 | 39.75 | 41.95 | 39.75 | 41.95 | 4,066,300 | +3.06(+7.86%) |
| Oct 14, 2005 | 37.97 | 39.08 | 37.18 | 38.89 | 2,959,200 | +0.93(+2.45%) |
| Oct 13, 2005 | 39.33 | 39.33 | 36.72 | 37.96 | 4,629,900 | -1.44(-3.67%) |
| Oct 12, 2005 | 40.00 | 40.91 | 38.51 | 39.40 | 4,195,800 | +0.01(+0.03%) |
| Oct 11, 2005 | 38.35 | 39.42 | 38.35 | 39.40 | 3,002,200 | +1.82(+4.84%) |
| Oct 10, 2005 | 38.45 | 39.14 | 36.80 | 37.58 | 5,218,800 | +0.25(+0.67%) |
| Oct 07, 2005 | 36.45 | 37.65 | 36.30 | 37.33 | 4,134,100 | +1.23(+3.39%) |
| Oct 06, 2005 | 37.53 | 37.58 | 35.22 | 36.10 | 7,797,500 | -2.87(-7.36%) |
| Oct 05, 2005 | 42.03 | 42.06 | 38.92 | 38.97 | 3,135,900 | -2.97(-7.08%) |
| Oct 04, 2005 | 43.06 | 43.45 | 41.90 | 41.94 | 1,956,000 | -1.12(-2.60%) |
| Oct 03, 2005 | 42.00 | 43.45 | 41.90 | 43.06 | 2,434,500 | +0.89(+2.10%) |
| Sep 30, 2005 | 41.90 | 43.03 | 41.90 | 42.17 | 1,840,700 | +0.27(+0.66%) |
| Sep 29, 2005 | 41.62 | 42.20 | 41.00 | 41.90 | 1,464,400 | +0.46(+1.11%) |
| Sep 28, 2005 | 40.65 | 41.84 | 40.57 | 41.44 | 1,597,700 | +0.79(+1.96%) |
| Sep 27, 2005 | 41.00 | 41.13 | 40.12 | 40.65 | 2,476,400 | -0.60(-1.45%) |
| Sep 26, 2005 | 40.50 | 41.28 | 39.85 | 41.24 | 1,715,700 | +0.83(+2.05%) |
| Sep 23, 2005 | 40.42 | 40.53 | 39.30 | 40.42 | 3,120,300 | -0.66(-1.61%) |
| Sep 22, 2005 | 42.38 | 42.80 | 40.51 | 41.08 | 3,392,800 | -0.62(-1.50%) |
| Sep 21, 2005 | 41.55 | 42.80 | 41.50 | 41.70 | 3,036,400 | +0.60(+1.45%) |
| Sep 20, 2005 | 41.38 | 41.75 | 40.53 | 41.10 | 2,997,000 | -0.08(-0.19%) |
| Sep 19, 2005 | 41.19 | 41.47 | 39.88 | 41.19 | 3,368,300 | +1.44(+3.61%) |
| Sep 16, 2005 | 37.95 | 39.88 | 37.83 | 39.75 | 4,208,500 | +1.97(+5.23%) |
| Sep 15, 2005 | 37.92 | 38.28 | 37.51 | 37.78 | 1,246,200 | +0.09(+0.24%) |
| Sep 14, 2005 | 37.33 | 37.75 | 36.75 | 37.69 | 1,765,900 | +0.76(+2.04%) |
| Sep 13, 2005 | 37.08 | 37.22 | 36.76 | 36.93 | 1,350,100 | -0.15(-0.39%) |
| Sep 12, 2005 | 37.08 | 37.25 | 36.60 | 37.08 | 1,892,500 | +0.05(+0.14%) |
| Sep 09, 2005 | 36.55 | 37.13 | 36.30 | 37.03 | 1,210,100 | +0.76(+2.10%) |
| Sep 08, 2005 | 35.74 | 36.74 | 35.62 | 36.26 | 1,620,500 | +0.76(+2.15%) |
| Sep 07, 2005 | 34.78 | 35.50 | 34.00 | 35.50 | 1,484,800 | +0.53(+1.53%) |
| Sep 06, 2005 | 35.13 | 35.15 | 34.48 | 34.97 | 1,570,000 | -0.17(-0.48%) |
| Sep 02, 2005 | 35.67 | 35.67 | 34.26 | 35.13 | 2,414,100 | -0.75(-2.09%) |
