Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 44.49 | 44.92 | 44.15 | 44.32 | 2,748,400 | -0.37(-0.83%) |
Nov 29, 2005 | 45.00 | 45.20 | 44.42 | 44.69 | 2,172,500 | -0.06(-0.13%) |
Nov 28, 2005 | 45.54 | 45.70 | 44.48 | 44.75 | 2,893,700 | -1.43(-3.10%) |
Nov 25, 2005 | 46.79 | 47.01 | 45.97 | 46.18 | 1,066,300 | +0.18(+0.39%) |
Nov 23, 2005 | 46.40 | 46.41 | 45.35 | 46.00 | 3,132,400 | -0.44(-0.95%) |
Nov 22, 2005 | 45.43 | 46.77 | 45.26 | 46.44 | 3,273,800 | +1.84(+4.13%) |
Nov 21, 2005 | 44.15 | 44.60 | 43.73 | 44.60 | 2,364,300 | +1.10(+2.53%) |
Nov 18, 2005 | 44.00 | 44.11 | 43.03 | 43.50 | 3,929,900 | -0.84(-1.89%) |
Nov 17, 2005 | 46.00 | 46.47 | 44.22 | 44.34 | 4,361,600 | -0.74(-1.64%) |
Nov 16, 2005 | 43.55 | 45.17 | 43.00 | 45.08 | 5,024,800 | +1.89(+4.38%) |
Nov 15, 2005 | 43.00 | 44.02 | 42.27 | 43.19 | 3,723,100 | +0.04(+0.09%) |
Nov 14, 2005 | 43.10 | 43.58 | 42.50 | 43.15 | 3,444,000 | +0.47(+1.10%) |
Nov 11, 2005 | 42.20 | 42.95 | 42.00 | 42.68 | 4,042,000 | +0.29(+0.68%) |
Nov 10, 2005 | 44.25 | 44.41 | 42.12 | 42.39 | 6,397,600 | -2.16(-4.85%) |
Nov 09, 2005 | 45.58 | 45.67 | 44.52 | 44.55 | 4,456,000 | -0.90(-1.98%) |
Nov 08, 2005 | 45.30 | 46.00 | 44.96 | 45.45 | 3,669,100 | +0.21(+0.46%) |
Nov 07, 2005 | 47.06 | 47.07 | 45.14 | 45.24 | 4,867,300 | -2.09(-4.42%) |
Nov 04, 2005 | 48.70 | 48.70 | 46.67 | 47.33 | 3,740,800 | -1.37(-2.81%) |
Nov 03, 2005 | 48.51 | 48.80 | 48.10 | 48.70 | 3,446,200 | +0.72(+1.50%) |
Nov 02, 2005 | 46.60 | 47.98 | 46.48 | 47.98 | 4,047,400 | +1.35(+2.90%) |
Nov 01, 2005 | 45.80 | 46.70 | 45.20 | 46.63 | 3,577,000 | +0.77(+1.68%) |
Oct 31, 2005 | 45.90 | 47.13 | 45.37 | 45.86 | 5,217,400 | +0.08(+0.17%) |
Oct 28, 2005 | 45.50 | 46.50 | 44.70 | 45.78 | 4,822,100 | +0.22(+0.48%) |
Oct 27, 2005 | 48.05 | 48.40 | 44.50 | 45.56 | 10,238,100 | -2.39(-4.98%) |
Oct 26, 2005 | 49.29 | 51.59 | 47.56 | 47.95 | 11,123,400 | -4.05(-7.79%) |
Oct 25, 2005 | 52.12 | 52.20 | 50.90 | 52.00 | 5,537,400 | +1.40(+2.77%) |
Oct 24, 2005 | 48.48 | 50.60 | 48.06 | 50.60 | 5,133,000 | +1.80(+3.69%) |
Oct 21, 2005 | 47.65 | 49.97 | 47.42 | 48.80 | 6,094,600 | +0.25(+0.51%) |
Oct 20, 2005 | 50.87 | 55.01 | 47.97 | 48.55 | 23,191,700 | -4.01(-7.63%) |
Oct 19, 2005 | 47.81 | 53.89 | 45.85 | 52.56 | 9,062,200 | +4.67(+9.75%) |
Oct 18, 2005 | 49.47 | 50.12 | 47.66 | 47.89 | 4,177,200 | -2.62(-5.19%) |
Oct 17, 2005 | 51.11 | 51.29 | 49.45 | 50.51 | 4,109,400 | +1.35(+2.75%) |
Oct 14, 2005 | 46.45 | 49.16 | 46.20 | 49.16 | 5,414,200 | +1.80(+3.80%) |
Oct 13, 2005 | 48.45 | 48.45 | 46.14 | 47.36 | 6,861,700 | -2.14(-4.32%) |
Oct 12, 2005 | 51.79 | 51.80 | 49.31 | 49.50 | 3,552,900 | -1.67(-3.26%) |
Oct 11, 2005 | 50.09 | 51.20 | 49.77 | 51.17 | 4,372,900 | +2.31(+4.73%) |
Oct 10, 2005 | 51.13 | 51.60 | 48.50 | 48.86 | 5,857,500 | -1.80(-3.55%) |
Oct 07, 2005 | 50.25 | 51.10 | 49.63 | 50.66 | 5,476,300 | +1.21(+2.45%) |
Oct 06, 2005 | 52.99 | 52.25 | 48.00 | 49.45 | 11,687,300 | -4.07(-7.60%) |
Oct 05, 2005 | 56.97 | 56.97 | 53.05 | 53.52 | 7,495,500 | -3.61(-6.32%) |
Oct 04, 2005 | 59.02 | 59.30 | 56.92 | 57.13 | 4,245,700 | -2.52(-4.22%) |
Oct 03, 2005 | 58.74 | 59.82 | 58.31 | 59.65 | 3,928,500 | +1.34(+2.30%) |
Sep 30, 2005 | 57.65 | 58.43 | 57.26 | 58.31 | 2,918,000 | +0.83(+1.44%) |
Sep 29, 2005 | 58.32 | 58.49 | 56.77 | 57.48 | 4,127,900 | +0.20(+0.35%) |
Sep 28, 2005 | 56.22 | 57.75 | 55.00 | 57.28 | 4,451,500 | +1.48(+2.65%) |
Sep 27, 2005 | 55.75 | 55.90 | 55.00 | 55.80 | 2,641,400 | -0.36(-0.64%) |
Sep 26, 2005 | 53.12 | 56.16 | 52.82 | 56.16 | 4,227,700 | +1.81(+3.33%) |
Sep 23, 2005 | 54.30 | 55.26 | 53.75 | 54.35 | 4,813,400 | -1.49(-2.67%) |
Sep 22, 2005 | 57.64 | 57.99 | 53.92 | 55.84 | 6,913,600 | +0.17(+0.31%) |
Sep 21, 2005 | 55.50 | 56.30 | 55.25 | 55.67 | 5,869,700 | +2.11(+3.94%) |
Sep 20, 2005 | 53.30 | 54.46 | 52.75 | 53.56 | 3,659,000 | +0.26(+0.49%) |
Sep 19, 2005 | 52.49 | 53.66 | 52.01 | 53.30 | 2,829,500 | +2.34(+4.59%) |
Sep 16, 2005 | 50.85 | 51.40 | 50.63 | 50.96 | 2,157,500 | +0.44(+0.87%) |
Sep 15, 2005 | 51.24 | 51.40 | 49.94 | 50.52 | 2,565,100 | -0.42(-0.82%) |
Sep 14, 2005 | 50.20 | 50.95 | 49.85 | 50.94 | 2,603,500 | +1.43(+2.89%) |
Sep 13, 2005 | 50.30 | 50.31 | 49.40 | 49.51 | 2,322,300 | -0.01(-0.02%) |
Sep 12, 2005 | 50.30 | 50.79 | 49.27 | 49.52 | 2,681,000 | -1.03(-2.04%) |
Sep 09, 2005 | 50.10 | 50.91 | 50.00 | 50.55 | 2,341,800 | +1.14(+2.31%) |
Sep 08, 2005 | 49.50 | 49.88 | 48.72 | 49.41 | 2,899,800 | +0.81(+1.67%) |
Sep 07, 2005 | 48.75 | 49.05 | 48.01 | 48.60 | 3,733,200 | -0.30(-0.61%) |
Sep 06, 2005 | 49.80 | 49.85 | 47.78 | 48.90 | 3,722,600 | -0.71(-1.43%) |
Sep 02, 2005 | 50.75 | 50.76 | 49.00 | 49.61 | 3,752,500 | -1.65(-3.22%) |