Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 54.23 | 54.49 | 53.82 | 53.84 | 4,067,100 | -0.34(-0.63%) |
Nov 29, 2005 | 54.45 | 54.88 | 54.15 | 54.18 | 3,224,100 | +0.10(+0.18%) |
Nov 28, 2005 | 54.36 | 54.60 | 54.02 | 54.08 | 2,559,900 | -0.23(-0.42%) |
Nov 25, 2005 | 54.67 | 54.70 | 54.15 | 54.31 | 794,500 | -0.09(-0.17%) |
Nov 23, 2005 | 54.47 | 54.70 | 54.18 | 54.40 | 2,495,200 | +0.03(+0.06%) |
Nov 22, 2005 | 53.75 | 54.44 | 53.61 | 54.37 | 3,547,300 | +0.57(+1.06%) |
Nov 21, 2005 | 53.70 | 53.94 | 53.00 | 53.80 | 3,028,600 | +0.26(+0.49%) |
Nov 18, 2005 | 54.45 | 54.45 | 53.10 | 53.54 | 3,846,200 | -0.21(-0.39%) |
Nov 17, 2005 | 53.74 | 53.85 | 53.45 | 53.75 | 3,136,100 | +0.18(+0.34%) |
Nov 16, 2005 | 53.44 | 53.80 | 53.36 | 53.57 | 4,151,700 | +0.16(+0.30%) |
Nov 15, 2005 | 53.61 | 53.72 | 53.19 | 53.41 | 5,399,800 | -0.14(-0.26%) |
Nov 14, 2005 | 53.35 | 53.73 | 53.15 | 53.55 | 4,105,300 | +0.10(+0.19%) |
Nov 11, 2005 | 52.96 | 53.45 | 52.75 | 53.45 | 4,604,200 | +0.57(+1.08%) |
Nov 10, 2005 | 52.74 | 52.96 | 52.30 | 52.88 | 5,245,900 | +0.34(+0.65%) |
Nov 09, 2005 | 51.53 | 52.69 | 51.36 | 52.54 | 4,850,800 | +1.01(+1.96%) |
Nov 08, 2005 | 51.65 | 51.68 | 51.39 | 51.53 | 2,146,600 | -0.11(-0.21%) |
Nov 07, 2005 | 51.75 | 51.75 | 51.47 | 51.64 | 2,551,700 | +0.01(+0.02%) |
Nov 04, 2005 | 51.95 | 52.12 | 51.51 | 51.63 | 2,476,300 | +0.12(+0.23%) |
Nov 03, 2005 | 51.30 | 51.88 | 51.10 | 51.51 | 3,687,300 | +0.63(+1.24%) |
Nov 02, 2005 | 50.95 | 51.09 | 50.69 | 50.88 | 3,878,400 | -0.02(-0.04%) |
Nov 01, 2005 | 51.03 | 51.15 | 50.74 | 50.90 | 3,413,200 | -0.38(-0.74%) |
Oct 31, 2005 | 51.37 | 51.65 | 51.21 | 51.28 | 3,464,200 | -0.10(-0.19%) |
Oct 28, 2005 | 50.55 | 51.45 | 50.42 | 51.38 | 2,878,400 | +0.97(+1.92%) |
Oct 27, 2005 | 50.90 | 51.07 | 50.27 | 50.41 | 2,612,400 | -0.49(-0.96%) |
Oct 26, 2005 | 51.00 | 51.63 | 50.79 | 50.90 | 3,544,900 | -0.33(-0.64%) |
Oct 25, 2005 | 51.49 | 51.67 | 50.95 | 51.23 | 2,931,000 | -0.37(-0.72%) |
Oct 24, 2005 | 51.05 | 51.72 | 50.63 | 51.60 | 3,437,500 | +0.69(+1.36%) |
Oct 21, 2005 | 51.82 | 52.46 | 50.60 | 50.91 | 4,272,500 | -0.91(-1.76%) |
Oct 20, 2005 | 51.98 | 52.36 | 51.43 | 51.82 | 4,022,900 | -0.06(-0.12%) |
Oct 19, 2005 | 50.00 | 51.95 | 50.00 | 51.88 | 4,658,000 | +1.93(+3.86%) |
Oct 18, 2005 | 50.86 | 51.42 | 49.64 | 49.95 | 6,083,200 | -1.16(-2.27%) |
Oct 17, 2005 | 51.35 | 51.36 | 50.65 | 51.11 | 3,659,900 | -0.52(-1.01%) |
Oct 14, 2005 | 50.75 | 51.63 | 50.50 | 51.63 | 4,603,000 | +1.14(+2.26%) |
Oct 13, 2005 | 50.13 | 50.66 | 50.00 | 50.49 | 3,103,000 | +0.36(+0.72%) |
Oct 12, 2005 | 49.95 | 50.40 | 49.53 | 50.13 | 3,143,800 | +0.22(+0.44%) |
Oct 11, 2005 | 49.85 | 50.20 | 49.66 | 49.91 | 2,579,000 | -0.09(-0.18%) |
Oct 10, 2005 | 50.10 | 50.14 | 49.62 | 50.00 | 2,331,100 | -0.15(-0.30%) |
Oct 07, 2005 | 50.00 | 50.23 | 49.54 | 50.15 | 3,508,100 | +0.36(+0.72%) |
Oct 06, 2005 | 50.25 | 50.57 | 49.29 | 49.79 | 4,283,600 | -0.23(-0.46%) |
Oct 05, 2005 | 50.40 | 50.63 | 49.85 | 50.02 | 3,268,700 | -0.41(-0.81%) |
Oct 04, 2005 | 51.70 | 51.82 | 50.39 | 50.43 | 2,892,200 | -1.27(-2.46%) |
Oct 03, 2005 | 51.64 | 52.04 | 51.37 | 51.70 | 3,025,100 | -0.14(-0.27%) |
Sep 30, 2005 | 51.51 | 51.88 | 51.40 | 51.84 | 3,334,400 | +0.34(+0.66%) |
Sep 29, 2005 | 51.67 | 51.84 | 51.09 | 51.50 | 3,927,200 | -0.41(-0.79%) |
Sep 28, 2005 | 51.87 | 52.03 | 51.59 | 51.91 | 3,087,700 | -0.04(-0.08%) |
Sep 27, 2005 | 51.79 | 52.12 | 51.53 | 51.95 | 2,438,600 | +0.16(+0.31%) |
Sep 26, 2005 | 52.00 | 52.20 | 51.68 | 51.79 | 3,293,400 | +0.09(+0.17%) |
Sep 23, 2005 | 51.70 | 51.93 | 50.71 | 51.70 | 2,899,600 | +0.81(+1.59%) |
Sep 22, 2005 | 50.75 | 51.02 | 50.42 | 50.89 | 2,655,900 | +0.31(+0.61%) |
Sep 21, 2005 | 50.55 | 51.07 | 50.50 | 50.58 | 3,744,800 | -0.42(-0.82%) |
Sep 20, 2005 | 50.88 | 51.50 | 50.88 | 51.00 | 2,571,900 | +0.12(+0.24%) |
Sep 19, 2005 | 50.88 | 51.34 | 50.62 | 50.88 | 3,726,900 | -0.50(-0.97%) |
Sep 16, 2005 | 51.15 | 51.52 | 50.90 | 51.38 | 6,484,800 | +0.70(+1.38%) |
Sep 15, 2005 | 51.05 | 51.43 | 50.55 | 50.68 | 2,687,600 | -0.28(-0.55%) |
Sep 14, 2005 | 51.44 | 51.56 | 50.81 | 50.96 | 3,044,000 | -0.56(-1.09%) |
Sep 13, 2005 | 51.44 | 51.97 | 51.25 | 51.52 | 2,971,700 | +0.18(+0.35%) |
Sep 12, 2005 | 51.43 | 51.45 | 51.14 | 51.34 | 2,428,700 | -0.10(-0.19%) |
Sep 09, 2005 | 50.87 | 51.45 | 50.75 | 51.44 | 2,098,900 | +0.57(+1.12%) |
Sep 08, 2005 | 51.00 | 51.20 | 50.68 | 50.87 | 2,046,400 | -0.44(-0.86%) |
Sep 07, 2005 | 51.00 | 51.35 | 50.84 | 51.31 | 2,626,300 | +0.28(+0.55%) |
Sep 06, 2005 | 50.98 | 51.10 | 50.65 | 51.03 | 4,011,200 | +0.43(+0.85%) |
Sep 02, 2005 | 50.07 | 50.85 | 50.02 | 50.60 | 3,261,800 | +0.58(+1.16%) |