Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 50.24 | 50.76 | 50.05 | 50.23 | 1,926,119 | +0.11(+0.22%) |
Nov 29, 2005 | 50.31 | 50.33 | 49.90 | 50.12 | 1,953,301 | -0.36(-0.71%) |
Nov 28, 2005 | 49.77 | 50.55 | 49.64 | 50.48 | 2,352,416 | +0.94(+1.90%) |
Nov 25, 2005 | 49.43 | 49.64 | 49.20 | 49.54 | 502,934 | +0.19(+0.39%) |
Nov 23, 2005 | 49.27 | 49.40 | 49.07 | 49.35 | 1,210,515 | +0.08(+0.15%) |
Nov 22, 2005 | 49.00 | 49.45 | 48.84 | 49.27 | 1,653,576 | +0.08(+0.17%) |
Nov 21, 2005 | 48.59 | 49.32 | 48.56 | 49.19 | 1,151,600 | +0.63(+1.29%) |
Nov 18, 2005 | 49.27 | 49.31 | 48.40 | 48.56 | 1,759,432 | -0.20(-0.41%) |
Nov 17, 2005 | 47.07 | 48.84 | 47.02 | 48.76 | 1,930,310 | +1.83(+3.90%) |
Nov 16, 2005 | 46.77 | 46.98 | 46.60 | 46.93 | 1,234,464 | +0.07(+0.14%) |
Nov 15, 2005 | 46.89 | 47.17 | 46.51 | 46.87 | 1,491,320 | +0.12(+0.25%) |
Nov 14, 2005 | 46.56 | 47.07 | 46.44 | 46.75 | 1,048,977 | +0.08(+0.16%) |
Nov 11, 2005 | 46.56 | 46.91 | 46.35 | 46.67 | 1,171,238 | -0.08(-0.18%) |
Nov 10, 2005 | 45.56 | 47.14 | 45.56 | 46.76 | 1,200,097 | +1.40(+3.09%) |
Nov 09, 2005 | 45.80 | 45.85 | 45.35 | 45.35 | 1,140,583 | -0.37(-0.80%) |
Nov 08, 2005 | 45.18 | 45.84 | 45.18 | 45.72 | 1,171,717 | +0.48(+1.07%) |
Nov 07, 2005 | 44.64 | 45.30 | 44.68 | 45.24 | 770,567 | +0.61(+1.37%) |
Nov 04, 2005 | 44.52 | 45.09 | 44.28 | 44.63 | 858,581 | +0.13(+0.30%) |
Nov 03, 2005 | 44.67 | 45.05 | 44.41 | 44.49 | 1,125,136 | -0.17(-0.37%) |
Nov 02, 2005 | 43.82 | 44.89 | 43.59 | 44.66 | 1,395,284 | +0.84(+1.93%) |
Nov 01, 2005 | 44.51 | 44.59 | 43.48 | 43.82 | 1,741,350 | -0.66(-1.48%) |
Oct 31, 2005 | 44.03 | 44.81 | 43.88 | 44.48 | 2,229,317 | +0.28(+0.64%) |
Oct 28, 2005 | 44.68 | 44.91 | 44.00 | 44.19 | 2,501,859 | -1.23(-2.70%) |
Oct 27, 2005 | 45.22 | 46.35 | 45.08 | 45.42 | 2,139,507 | +0.21(+0.46%) |
Oct 26, 2005 | 44.26 | 45.83 | 44.26 | 45.21 | 3,096,400 | +1.40(+3.20%) |
Oct 25, 2005 | 43.11 | 43.94 | 43.05 | 43.81 | 1,701,355 | +0.70(+1.63%) |
Oct 24, 2005 | 42.84 | 43.11 | 42.67 | 43.11 | 1,109,808 | +0.36(+0.84%) |
Oct 21, 2005 | 42.80 | 43.12 | 42.56 | 42.75 | 1,297,092 | +0.18(+0.41%) |
Oct 20, 2005 | 43.05 | 43.34 | 42.46 | 42.57 | 1,427,855 | -0.48(-1.11%) |
Oct 19, 2005 | 42.56 | 43.08 | 42.27 | 43.05 | 1,364,150 | +0.38(+0.88%) |
Oct 18, 2005 | 42.46 | 43.14 | 42.38 | 42.67 | 1,449,409 | +0.33(+0.79%) |
Oct 17, 2005 | 41.74 | 42.54 | 41.70 | 42.34 | 2,207,762 | +0.58(+1.38%) |
Oct 14, 2005 | 41.84 | 42.03 | 41.45 | 41.76 | 1,459,947 | +0.08(+0.18%) |
Oct 13, 2005 | 41.19 | 41.91 | 41.19 | 41.69 | 1,071,130 | +0.18(+0.42%) |
Oct 12, 2005 | 41.94 | 42.18 | 41.15 | 41.51 | 2,109,690 | -0.47(-1.11%) |
Oct 11, 2005 | 42.27 | 42.59 | 41.88 | 41.98 | 1,378,759 | -0.28(-0.67%) |
Oct 10, 2005 | 42.68 | 42.72 | 42.25 | 42.26 | 1,371,574 | -0.33(-0.78%) |
Oct 07, 2005 | 42.34 | 42.62 | 42.19 | 42.60 | 1,473,119 | +0.29(+0.69%) |
Oct 06, 2005 | 42.61 | 42.92 | 42.11 | 42.31 | 1,749,014 | -0.30(-0.71%) |
Oct 05, 2005 | 42.70 | 42.87 | 42.47 | 42.61 | 1,295,774 | -0.10(-0.23%) |
Oct 04, 2005 | 42.78 | 43.03 | 42.61 | 42.71 | 1,452,403 | -0.15(-0.35%) |
Oct 03, 2005 | 42.42 | 42.87 | 42.15 | 42.86 | 1,466,173 | +0.20(+0.47%) |
Sep 30, 2005 | 42.42 | 42.95 | 42.11 | 42.66 | 1,336,009 | +0.23(+0.55%) |
Sep 29, 2005 | 41.63 | 42.54 | 41.50 | 42.42 | 1,440,308 | +0.89(+2.13%) |
Sep 28, 2005 | 41.40 | 41.69 | 41.30 | 41.54 | 1,051,612 | +0.15(+0.36%) |
Sep 27, 2005 | 41.34 | 42.10 | 41.09 | 41.39 | 1,331,100 | +0.07(+0.16%) |
Sep 26, 2005 | 41.36 | 41.56 | 41.12 | 41.32 | 927,794 | +0.04(+0.10%) |
Sep 23, 2005 | 41.28 | 41.52 | 40.84 | 41.28 | 1,079,153 | +0.08(+0.18%) |
Sep 22, 2005 | 41.05 | 41.42 | 40.72 | 41.20 | 1,365,586 | -0.07(-0.16%) |
Sep 21, 2005 | 41.17 | 41.55 | 41.05 | 41.27 | 1,424,023 | -0.04(-0.10%) |
Sep 20, 2005 | 42.11 | 42.13 | 41.29 | 41.31 | 1,890,315 | -0.79(-1.88%) |
Sep 19, 2005 | 42.34 | 42.46 | 41.90 | 42.11 | 993,175 | -0.21(-0.49%) |
Sep 16, 2005 | 43.02 | 43.02 | 42.04 | 42.31 | 3,833,917 | -0.70(-1.63%) |
Sep 15, 2005 | 43.32 | 43.32 | 42.62 | 43.02 | 1,317,329 | -0.14(-0.33%) |
Sep 14, 2005 | 43.01 | 43.33 | 42.63 | 43.16 | 1,585,680 | +0.56(+1.31%) |
Sep 13, 2005 | 42.59 | 43.13 | 42.01 | 42.60 | 1,563,407 | +0.18(+0.41%) |
Sep 12, 2005 | 42.76 | 42.76 | 42.01 | 42.42 | 1,477,669 | -0.52(-1.21%) |
Sep 09, 2005 | 42.07 | 42.99 | 41.86 | 42.94 | 1,167,526 | +0.96(+2.29%) |
Sep 08, 2005 | 40.96 | 42.15 | 40.87 | 41.98 | 1,201,893 | +0.47(+1.13%) |
Sep 07, 2005 | 41.84 | 41.92 | 41.44 | 41.51 | 1,218,418 | -0.50(-1.19%) |
Sep 06, 2005 | 42.34 | 42.54 | 41.86 | 42.01 | 1,124,896 | -0.05(-0.12%) |
Sep 02, 2005 | 41.75 | 42.55 | 41.60 | 42.06 | 1,522,095 | +0.35(+0.84%) |