Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 50.29 | 50.62 | 50.11 | 50.21 | 10,662,365 | -0.11(-0.22%) |
Nov 29, 2005 | 50.36 | 50.79 | 50.27 | 50.32 | 9,113,874 | -0.01(-0.01%) |
Nov 28, 2005 | 50.15 | 50.51 | 50.12 | 50.32 | 9,204,003 | +0.18(+0.35%) |
Nov 25, 2005 | 50.23 | 50.44 | 50.05 | 50.15 | 3,894,335 | +0.00(+0.00%) |
Nov 23, 2005 | 49.77 | 50.48 | 49.67 | 50.15 | 9,560,625 | +0.46(+0.92%) |
Nov 22, 2005 | 49.06 | 49.74 | 49.06 | 49.69 | 10,246,423 | +0.40(+0.80%) |
Nov 21, 2005 | 49.47 | 49.62 | 49.14 | 49.30 | 8,513,424 | -0.27(-0.55%) |
Nov 18, 2005 | 49.70 | 49.70 | 49.23 | 49.57 | 14,140,404 | +0.50(+1.01%) |
Nov 17, 2005 | 48.67 | 49.12 | 48.43 | 49.07 | 9,373,461 | +0.20(+0.40%) |
Nov 16, 2005 | 48.26 | 48.90 | 48.22 | 48.87 | 11,853,348 | +0.57(+1.18%) |
Nov 15, 2005 | 47.46 | 48.51 | 47.46 | 48.30 | 12,095,405 | +0.66(+1.39%) |
Nov 14, 2005 | 47.58 | 48.00 | 47.50 | 47.64 | 6,932,883 | -0.11(-0.22%) |
Nov 11, 2005 | 47.55 | 47.91 | 47.52 | 47.75 | 8,572,566 | +0.32(+0.67%) |
Nov 10, 2005 | 46.70 | 47.61 | 46.48 | 47.43 | 8,379,026 | +0.65(+1.39%) |
Nov 09, 2005 | 46.71 | 47.06 | 46.59 | 46.78 | 6,969,891 | -0.18(-0.37%) |
Nov 08, 2005 | 47.11 | 47.38 | 46.94 | 46.96 | 6,725,178 | -0.26(-0.55%) |
Nov 07, 2005 | 46.93 | 47.35 | 46.91 | 47.22 | 7,888,715 | +0.34(+0.73%) |
Nov 04, 2005 | 46.82 | 47.04 | 46.68 | 46.87 | 6,784,320 | +0.07(+0.16%) |
Nov 03, 2005 | 46.05 | 46.89 | 45.92 | 46.80 | 13,618,397 | +1.02(+2.23%) |
Nov 02, 2005 | 45.86 | 46.25 | 45.54 | 45.78 | 11,416,512 | -0.30(-0.65%) |
Nov 01, 2005 | 46.22 | 46.39 | 45.91 | 46.08 | 10,010,033 | -0.16(-0.35%) |
Oct 31, 2005 | 46.03 | 46.48 | 45.91 | 46.24 | 13,335,614 | +0.26(+0.57%) |
Oct 28, 2005 | 46.49 | 46.55 | 45.46 | 45.98 | 12,291,069 | -0.50(-1.08%) |
Oct 27, 2005 | 46.61 | 46.83 | 46.45 | 46.48 | 6,561,918 | -0.33(-0.70%) |
Oct 26, 2005 | 46.86 | 47.37 | 46.72 | 46.81 | 7,562,372 | -0.27(-0.56%) |
Oct 25, 2005 | 46.92 | 47.41 | 46.71 | 47.08 | 9,550,001 | -0.06(-0.13%) |
Oct 24, 2005 | 46.96 | 47.22 | 46.65 | 47.14 | 9,707,418 | +0.08(+0.17%) |
Oct 21, 2005 | 46.92 | 47.44 | 46.82 | 47.06 | 10,660,948 | +0.09(+0.19%) |
Oct 20, 2005 | 47.44 | 47.55 | 46.81 | 46.97 | 10,186,396 | -0.56(-1.19%) |
Oct 19, 2005 | 46.54 | 47.55 | 46.52 | 47.53 | 13,284,972 | +0.39(+0.83%) |
Oct 18, 2005 | 47.62 | 47.78 | 47.07 | 47.14 | 21,328,802 | +0.50(+1.08%) |
Oct 17, 2005 | 46.51 | 46.87 | 46.27 | 46.64 | 14,103,396 | +0.14(+0.29%) |
Oct 14, 2005 | 46.65 | 46.71 | 46.08 | 46.51 | 9,869,438 | +0.08(+0.18%) |
Oct 13, 2005 | 46.14 | 46.99 | 46.14 | 46.42 | 9,793,120 | +0.01(+0.01%) |
Oct 12, 2005 | 46.73 | 46.83 | 46.28 | 46.42 | 13,423,442 | -0.56(-1.20%) |
Oct 11, 2005 | 46.45 | 47.17 | 46.29 | 46.98 | 17,319,902 | +1.10(+2.39%) |
Oct 10, 2005 | 45.88 | 46.37 | 45.79 | 45.89 | 13,958,375 | +0.42(+0.93%) |
Oct 07, 2005 | 45.32 | 45.81 | 45.23 | 45.46 | 10,854,664 | +0.45(+1.00%) |
Oct 06, 2005 | 45.08 | 45.33 | 44.45 | 45.01 | 14,396,273 | -0.07(-0.15%) |
Oct 05, 2005 | 45.24 | 45.56 | 44.93 | 45.08 | 8,851,454 | -0.16(-0.36%) |
Oct 04, 2005 | 45.55 | 46.01 | 45.14 | 45.24 | 11,270,782 | -0.19(-0.42%) |
Oct 03, 2005 | 45.30 | 45.52 | 44.90 | 45.43 | 9,380,543 | +0.13(+0.29%) |
Sep 30, 2005 | 45.19 | 45.46 | 45.16 | 45.30 | 9,803,567 | -0.08(-0.17%) |
Sep 29, 2005 | 44.76 | 45.49 | 44.54 | 45.38 | 10,446,691 | +0.49(+1.08%) |
Sep 28, 2005 | 44.08 | 45.03 | 44.08 | 44.90 | 13,718,974 | +0.85(+1.94%) |
Sep 27, 2005 | 43.58 | 44.39 | 43.58 | 44.04 | 9,738,228 | +0.33(+0.75%) |
Sep 26, 2005 | 44.23 | 44.28 | 43.45 | 43.72 | 9,620,653 | -0.33(-0.76%) |
Sep 23, 2005 | 43.88 | 44.11 | 43.77 | 44.05 | 9,623,132 | -0.12(-0.27%) |
Sep 22, 2005 | 43.80 | 44.33 | 43.65 | 44.17 | 12,165,525 | +0.37(+0.84%) |
Sep 21, 2005 | 44.05 | 44.31 | 43.69 | 43.80 | 12,618,120 | -0.64(-1.45%) |
Sep 20, 2005 | 44.77 | 44.98 | 44.41 | 44.45 | 12,611,568 | -0.41(-0.92%) |
Sep 19, 2005 | 45.03 | 45.17 | 44.62 | 44.86 | 9,116,530 | -0.51(-1.12%) |
Sep 16, 2005 | 45.39 | 45.46 | 45.08 | 45.37 | 13,501,530 | +0.18(+0.40%) |
Sep 15, 2005 | 45.42 | 45.55 | 44.99 | 45.19 | 8,612,938 | -0.27(-0.58%) |
Sep 14, 2005 | 45.60 | 45.97 | 45.42 | 45.45 | 6,884,011 | -0.15(-0.33%) |
Sep 13, 2005 | 46.02 | 46.02 | 45.47 | 45.60 | 8,926,001 | -0.41(-0.90%) |
Sep 12, 2005 | 45.76 | 46.37 | 45.74 | 46.02 | 6,538,899 | +0.02(+0.05%) |
Sep 09, 2005 | 45.67 | 46.02 | 45.47 | 45.99 | 7,051,344 | +0.36(+0.79%) |
Sep 08, 2005 | 45.90 | 46.04 | 45.46 | 45.63 | 7,573,882 | -0.10(-0.22%) |
Sep 07, 2005 | 45.57 | 45.82 | 45.36 | 45.73 | 7,288,797 | -0.02(-0.05%) |
Sep 06, 2005 | 45.01 | 45.85 | 45.01 | 45.76 | 11,165,248 | +0.88(+1.96%) |
Sep 02, 2005 | 44.90 | 45.19 | 44.87 | 44.87 | 6,517,296 | -0.05(-0.10%) |