Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 48.63 | 48.85 | 48.16 | 48.21 | 6,818,214 | -0.17(-0.35%) |
Nov 29, 2005 | 47.11 | 48.64 | 47.11 | 48.38 | 8,498,308 | +1.34(+2.86%) |
Nov 28, 2005 | 48.37 | 48.45 | 47.03 | 47.03 | 7,524,596 | -1.42(-2.93%) |
Nov 25, 2005 | 48.85 | 48.89 | 48.45 | 48.45 | 2,127,215 | -0.30(-0.61%) |
Nov 23, 2005 | 48.86 | 48.94 | 48.60 | 48.75 | 3,768,941 | -0.11(-0.23%) |
Nov 22, 2005 | 48.97 | 49.00 | 48.64 | 48.86 | 4,649,776 | -0.10(-0.21%) |
Nov 21, 2005 | 49.13 | 49.29 | 48.77 | 48.97 | 6,881,291 | -0.13(-0.26%) |
Nov 18, 2005 | 49.17 | 49.65 | 48.85 | 49.10 | 6,130,085 | -0.02(-0.03%) |
Nov 17, 2005 | 48.93 | 49.12 | 48.36 | 49.11 | 5,656,764 | +0.48(+0.99%) |
Nov 16, 2005 | 48.31 | 48.80 | 48.24 | 48.63 | 6,476,012 | +0.51(+1.05%) |
Nov 15, 2005 | 47.94 | 48.22 | 47.86 | 48.12 | 5,508,882 | +0.49(+1.03%) |
Nov 14, 2005 | 48.12 | 48.13 | 47.62 | 47.63 | 4,642,698 | -0.41(-0.85%) |
Nov 11, 2005 | 47.84 | 48.14 | 47.60 | 48.04 | 4,274,794 | +0.29(+0.61%) |
Nov 10, 2005 | 46.67 | 47.82 | 46.51 | 47.75 | 9,151,049 | +1.55(+3.36%) |
Nov 09, 2005 | 46.78 | 47.02 | 45.99 | 46.20 | 6,366,498 | -0.57(-1.22%) |
Nov 08, 2005 | 47.12 | 46.94 | 46.53 | 46.77 | 4,519,277 | -0.35(-0.74%) |
Nov 07, 2005 | 46.74 | 47.28 | 46.72 | 47.11 | 4,634,876 | +0.39(+0.83%) |
Nov 04, 2005 | 46.75 | 47.07 | 46.51 | 46.73 | 10,199,136 | +0.28(+0.61%) |
Nov 03, 2005 | 48.24 | 48.24 | 46.42 | 46.45 | 17,178,518 | -1.53(-3.19%) |
Nov 02, 2005 | 46.91 | 48.23 | 46.91 | 47.98 | 10,136,184 | +0.46(+0.97%) |
Nov 01, 2005 | 46.81 | 47.86 | 46.71 | 47.52 | 12,833,943 | +0.89(+1.92%) |
Oct 31, 2005 | 45.87 | 46.86 | 45.59 | 46.62 | 8,275,677 | +0.93(+2.04%) |
Oct 28, 2005 | 44.50 | 45.69 | 44.50 | 45.69 | 10,347,515 | +1.71(+3.88%) |
Oct 27, 2005 | 44.66 | 44.75 | 43.83 | 43.98 | 6,307,643 | +0.51(+1.17%) |
Oct 26, 2005 | 45.14 | 45.51 | 43.36 | 43.47 | 11,278,761 | -1.58(-3.50%) |
Oct 25, 2005 | 45.92 | 45.96 | 44.42 | 45.05 | 8,797,424 | -1.01(-2.19%) |
Oct 24, 2005 | 46.47 | 46.56 | 45.94 | 46.06 | 5,311,706 | +0.04(+0.09%) |
Oct 21, 2005 | 46.08 | 46.57 | 45.51 | 46.02 | 7,533,536 | +0.02(+0.05%) |
Oct 20, 2005 | 47.03 | 47.03 | 45.97 | 45.99 | 6,492,899 | -0.88(-1.87%) |
Oct 19, 2005 | 45.54 | 46.93 | 45.53 | 46.87 | 7,019,364 | +1.36(+2.99%) |
Oct 18, 2005 | 45.10 | 45.75 | 45.10 | 45.51 | 5,783,786 | +0.06(+0.12%) |
Oct 17, 2005 | 45.50 | 45.53 | 45.04 | 45.46 | 5,476,971 | +0.01(+0.02%) |
Oct 14, 2005 | 44.70 | 45.74 | 44.41 | 45.45 | 10,009,038 | +1.80(+4.11%) |
Oct 13, 2005 | 43.97 | 44.17 | 43.51 | 43.65 | 7,847,304 | -0.67(-1.51%) |
Oct 12, 2005 | 44.38 | 44.78 | 44.05 | 44.32 | 6,203,964 | -0.12(-0.27%) |
Oct 11, 2005 | 45.02 | 45.26 | 44.39 | 44.44 | 5,152,276 | -0.56(-1.25%) |
Oct 10, 2005 | 45.40 | 45.72 | 45.00 | 45.00 | 4,110,646 | -0.39(-0.87%) |
Oct 07, 2005 | 45.29 | 45.57 | 45.21 | 45.40 | 3,995,047 | -0.03(-0.07%) |
Oct 06, 2005 | 45.42 | 45.91 | 45.08 | 45.43 | 5,619,390 | -0.03(-0.07%) |
Oct 05, 2005 | 45.95 | 46.42 | 45.26 | 45.46 | 5,860,769 | -0.49(-1.07%) |
Oct 04, 2005 | 46.57 | 46.71 | 45.93 | 45.95 | 6,769,790 | +0.23(+0.49%) |
Oct 03, 2005 | 45.27 | 45.84 | 45.22 | 45.73 | 6,289,142 | +0.47(+1.03%) |
Sep 30, 2005 | 44.88 | 45.63 | 44.84 | 45.26 | 8,264,999 | +0.39(+0.86%) |
Sep 29, 2005 | 44.02 | 45.09 | 44.02 | 44.88 | 5,815,076 | +0.31(+0.69%) |
Sep 28, 2005 | 44.51 | 45.02 | 44.18 | 44.57 | 6,878,559 | +0.06(+0.14%) |
Sep 27, 2005 | 44.54 | 45.02 | 44.50 | 44.50 | 6,214,891 | -0.11(-0.25%) |
Sep 26, 2005 | 44.69 | 44.95 | 44.38 | 44.62 | 7,448,979 | +0.32(+0.73%) |
Sep 23, 2005 | 44.30 | 44.68 | 43.20 | 44.30 | 15,427,527 | +1.10(+2.55%) |
Sep 22, 2005 | 42.36 | 43.38 | 42.35 | 43.19 | 6,629,730 | +0.84(+1.98%) |
Sep 21, 2005 | 42.73 | 42.97 | 42.14 | 42.35 | 6,559,204 | -0.02(-0.06%) |
Sep 20, 2005 | 43.33 | 43.40 | 42.21 | 42.38 | 5,941,849 | -0.71(-1.64%) |
Sep 19, 2005 | 43.54 | 43.57 | 42.81 | 43.09 | 3,391,227 | -0.44(-1.02%) |
Sep 16, 2005 | 43.10 | 43.54 | 42.84 | 43.53 | 8,131,148 | +0.52(+1.22%) |
Sep 15, 2005 | 43.21 | 43.35 | 43.00 | 43.01 | 4,278,271 | +0.37(+0.87%) |
Sep 14, 2005 | 42.73 | 42.91 | 42.54 | 42.64 | 5,067,968 | -0.07(-0.17%) |
Sep 13, 2005 | 43.39 | 43.62 | 42.68 | 42.71 | 7,282,224 | -1.00(-2.28%) |
Sep 12, 2005 | 44.10 | 44.12 | 43.57 | 43.71 | 6,009,272 | -0.19(-0.44%) |
Sep 09, 2005 | 43.41 | 44.19 | 43.41 | 43.90 | 6,326,392 | +0.55(+1.26%) |
Sep 08, 2005 | 43.32 | 43.51 | 42.81 | 43.35 | 6,770,038 | +0.31(+0.71%) |
Sep 07, 2005 | 42.93 | 43.09 | 42.77 | 43.05 | 4,549,325 | +0.21(+0.49%) |
Sep 06, 2005 | 42.40 | 42.88 | 42.36 | 42.84 | 5,006,629 | +0.53(+1.26%) |
Sep 02, 2005 | 42.31 | 42.52 | 42.03 | 42.31 | 4,412,618 | +0.39(+0.92%) |