Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 55.57 | 55.99 | 54.96 | 55.19 | 3,222,762 | +0.02(+0.04%) |
Nov 29, 2005 | 57.02 | 57.19 | 54.69 | 55.17 | 7,023,323 | -1.72(-3.03%) |
Nov 28, 2005 | 57.83 | 58.14 | 56.64 | 56.90 | 1,684,533 | -1.01(-1.74%) |
Nov 25, 2005 | 58.14 | 58.18 | 57.16 | 57.91 | 1,009,434 | +0.11(+0.19%) |
Nov 23, 2005 | 58.76 | 58.95 | 56.90 | 57.80 | 3,409,528 | -0.86(-1.47%) |
Nov 22, 2005 | 57.85 | 59.44 | 57.70 | 58.66 | 4,196,911 | +1.16(+2.01%) |
Nov 21, 2005 | 57.68 | 57.80 | 56.62 | 57.51 | 2,474,663 | +0.33(+0.58%) |
Nov 18, 2005 | 58.42 | 58.77 | 56.72 | 57.17 | 5,400,326 | -1.17(-2.00%) |
Nov 17, 2005 | 56.86 | 58.35 | 56.62 | 58.34 | 3,237,598 | +2.08(+3.69%) |
Nov 16, 2005 | 56.90 | 57.07 | 56.20 | 56.26 | 3,302,550 | -0.56(-0.98%) |
Nov 15, 2005 | 57.87 | 58.25 | 56.82 | 56.82 | 2,276,183 | -1.05(-1.81%) |
Nov 14, 2005 | 58.00 | 58.24 | 57.37 | 57.87 | 2,876,763 | -0.31(-0.54%) |
Nov 11, 2005 | 59.25 | 59.78 | 57.52 | 58.18 | 3,746,789 | -1.03(-1.74%) |
Nov 10, 2005 | 58.68 | 59.35 | 57.71 | 59.21 | 3,365,656 | +0.74(+1.27%) |
Nov 09, 2005 | 58.06 | 58.75 | 57.65 | 58.47 | 3,183,158 | +0.31(+0.54%) |
Nov 08, 2005 | 58.40 | 58.72 | 57.94 | 58.15 | 2,355,869 | -0.54(-0.92%) |
Nov 07, 2005 | 58.52 | 58.89 | 57.77 | 58.69 | 2,368,687 | +0.00(+0.00%) |
Nov 04, 2005 | 58.76 | 59.43 | 58.14 | 58.69 | 3,693,210 | -0.02(-0.03%) |
Nov 03, 2005 | 59.40 | 59.81 | 58.66 | 58.71 | 3,625,517 | -0.27(-0.46%) |
Nov 02, 2005 | 56.45 | 60.69 | 56.31 | 58.98 | 13,046,510 | +4.35(+7.96%) |
Nov 01, 2005 | 55.31 | 55.54 | 53.76 | 54.64 | 6,422,313 | -1.07(-1.92%) |
Oct 31, 2005 | 55.62 | 55.89 | 54.76 | 55.70 | 4,091,531 | +0.16(+0.28%) |
Oct 28, 2005 | 54.43 | 55.90 | 54.43 | 55.55 | 3,406,908 | +1.51(+2.79%) |
Oct 27, 2005 | 54.47 | 54.98 | 53.64 | 54.04 | 2,202,105 | -0.35(-0.65%) |
Oct 26, 2005 | 55.43 | 55.94 | 54.26 | 54.39 | 2,263,732 | -1.22(-2.20%) |
Oct 25, 2005 | 56.06 | 56.36 | 54.74 | 55.62 | 3,517,853 | -0.91(-1.61%) |
Oct 24, 2005 | 54.02 | 56.56 | 53.67 | 56.53 | 4,335,893 | +2.89(+5.39%) |
Oct 21, 2005 | 53.93 | 54.03 | 53.04 | 53.64 | 4,242,933 | +0.46(+0.87%) |
Oct 20, 2005 | 53.53 | 54.11 | 52.73 | 53.18 | 3,026,574 | +0.22(+0.41%) |
Oct 19, 2005 | 52.33 | 52.96 | 51.44 | 52.96 | 2,629,565 | +0.88(+1.69%) |
Oct 18, 2005 | 52.20 | 52.63 | 51.95 | 52.08 | 2,430,132 | -0.36(-0.69%) |
Oct 17, 2005 | 52.96 | 53.24 | 52.20 | 52.44 | 2,514,499 | -0.50(-0.94%) |
Oct 14, 2005 | 52.69 | 53.97 | 52.55 | 52.94 | 5,588,012 | +1.63(+3.17%) |
Oct 13, 2005 | 50.31 | 51.86 | 49.98 | 51.32 | 4,290,522 | +0.93(+1.85%) |
Oct 12, 2005 | 52.30 | 53.22 | 50.39 | 50.39 | 6,097,553 | -1.38(-2.67%) |
Oct 11, 2005 | 51.90 | 52.29 | 51.21 | 51.77 | 4,837,083 | +1.48(+2.94%) |
Oct 10, 2005 | 51.61 | 51.68 | 50.11 | 50.29 | 5,089,002 | -1.39(-2.69%) |
Oct 07, 2005 | 52.10 | 52.43 | 51.61 | 51.68 | 2,881,528 | -0.30(-0.58%) |
Oct 06, 2005 | 52.64 | 53.01 | 51.44 | 51.98 | 5,758,702 | -1.44(-2.69%) |
Oct 05, 2005 | 54.14 | 54.15 | 53.34 | 53.42 | 3,553,402 | -0.40(-0.75%) |
Oct 04, 2005 | 55.08 | 55.23 | 53.82 | 53.82 | 4,420,231 | -1.25(-2.28%) |
Oct 03, 2005 | 55.17 | 55.88 | 54.91 | 55.08 | 4,383,320 | -0.64(-1.14%) |
Sep 30, 2005 | 56.93 | 57.34 | 55.42 | 55.71 | 3,841,584 | -1.36(-2.39%) |
Sep 29, 2005 | 56.12 | 57.13 | 55.14 | 57.07 | 2,921,133 | +0.85(+1.52%) |
Sep 28, 2005 | 57.28 | 57.29 | 55.91 | 56.22 | 1,857,853 | -0.61(-1.07%) |
Sep 27, 2005 | 56.47 | 57.13 | 56.08 | 56.83 | 1,900,304 | +0.50(+0.89%) |
Sep 26, 2005 | 57.35 | 58.14 | 56.08 | 56.33 | 3,047,339 | -0.67(-1.17%) |
Sep 23, 2005 | 57.00 | 57.51 | 56.65 | 57.00 | 1,700,991 | -0.35(-0.61%) |
Sep 22, 2005 | 57.35 | 57.92 | 55.91 | 57.35 | 4,761,160 | +0.10(+0.17%) |
Sep 21, 2005 | 59.61 | 59.66 | 56.95 | 57.25 | 5,026,993 | -2.35(-3.94%) |
Sep 20, 2005 | 59.27 | 60.23 | 59.10 | 59.60 | 3,176,501 | +0.36(+0.61%) |
Sep 19, 2005 | 59.49 | 61.26 | 58.96 | 59.24 | 2,797,513 | -0.10(-0.16%) |
Sep 16, 2005 | 58.90 | 59.60 | 58.71 | 59.34 | 3,243,523 | +0.38(+0.65%) |
Sep 15, 2005 | 59.58 | 59.85 | 58.85 | 58.96 | 2,227,010 | -0.66(-1.10%) |
Sep 14, 2005 | 60.56 | 60.56 | 59.51 | 59.61 | 3,659,571 | -1.00(-1.65%) |
Sep 13, 2005 | 57.87 | 61.09 | 57.80 | 60.61 | 8,935,972 | +2.74(+4.74%) |
Sep 12, 2005 | 55.82 | 58.68 | 55.82 | 57.87 | 5,896,704 | +2.91(+5.29%) |
Sep 09, 2005 | 55.29 | 55.34 | 54.10 | 54.96 | 5,543,485 | -0.71(-1.28%) |
Sep 08, 2005 | 54.94 | 56.68 | 54.90 | 55.67 | 3,200,058 | +0.29(+0.53%) |
Sep 07, 2005 | 54.98 | 55.48 | 54.48 | 55.38 | 3,037,095 | +0.40(+0.73%) |
Sep 06, 2005 | 56.21 | 56.67 | 54.33 | 54.98 | 5,065,731 | -1.25(-2.23%) |
Sep 02, 2005 | 56.79 | 57.22 | 56.13 | 56.23 | 1,888,679 | -0.51(-0.90%) |