Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 50.35 | 50.86 | 50.15 | 50.34 | 1,922,069 | +0.11(+0.22%) |
Nov 29, 2005 | 50.42 | 50.44 | 50.00 | 50.23 | 1,949,194 | -0.36(-0.71%) |
Nov 28, 2005 | 49.88 | 50.66 | 49.74 | 50.59 | 2,347,470 | +0.95(+1.91%) |
Nov 25, 2005 | 49.53 | 49.74 | 49.31 | 49.64 | 501,877 | +0.19(+0.39%) |
Nov 23, 2005 | 49.37 | 49.50 | 49.17 | 49.45 | 1,207,970 | +0.08(+0.15%) |
Nov 22, 2005 | 49.10 | 49.55 | 48.94 | 49.37 | 1,650,100 | +0.08(+0.17%) |
Nov 21, 2005 | 48.69 | 49.42 | 48.66 | 49.29 | 1,149,179 | +0.63(+1.29%) |
Nov 18, 2005 | 49.37 | 49.42 | 48.50 | 48.66 | 1,755,733 | -0.20(-0.41%) |
Nov 17, 2005 | 47.17 | 48.94 | 47.12 | 48.86 | 1,926,252 | +1.83(+3.90%) |
Nov 16, 2005 | 46.86 | 47.08 | 46.70 | 47.03 | 1,231,869 | +0.07(+0.14%) |
Nov 15, 2005 | 46.99 | 47.27 | 46.60 | 46.96 | 1,488,185 | +0.12(+0.25%) |
Nov 14, 2005 | 46.65 | 47.17 | 46.54 | 46.85 | 1,046,772 | +0.08(+0.16%) |
Nov 11, 2005 | 46.65 | 47.01 | 46.45 | 46.77 | 1,168,776 | -0.08(-0.18%) |
Nov 10, 2005 | 45.66 | 47.24 | 45.66 | 46.86 | 1,197,574 | +1.41(+3.09%) |
Nov 09, 2005 | 45.89 | 45.94 | 45.45 | 45.45 | 1,138,185 | -0.37(-0.80%) |
Nov 08, 2005 | 45.27 | 45.94 | 45.27 | 45.82 | 1,169,254 | +0.49(+1.07%) |
Nov 07, 2005 | 44.73 | 45.39 | 44.77 | 45.33 | 768,947 | +0.61(+1.37%) |
Nov 04, 2005 | 44.61 | 45.18 | 44.37 | 44.72 | 856,775 | +0.13(+0.30%) |
Nov 03, 2005 | 44.76 | 45.15 | 44.50 | 44.59 | 1,122,770 | -0.17(-0.37%) |
Nov 02, 2005 | 43.91 | 44.99 | 43.68 | 44.76 | 1,392,350 | +0.85(+1.92%) |
Nov 01, 2005 | 44.60 | 44.68 | 43.58 | 43.91 | 1,737,689 | -0.66(-1.48%) |
Oct 31, 2005 | 44.12 | 44.91 | 43.97 | 44.57 | 2,224,629 | +0.28(+0.64%) |
Oct 28, 2005 | 44.77 | 45.01 | 44.09 | 44.29 | 2,496,599 | -1.23(-2.70%) |
Oct 27, 2005 | 45.32 | 46.45 | 45.17 | 45.52 | 2,135,009 | +0.21(+0.46%) |
Oct 26, 2005 | 44.35 | 45.93 | 44.35 | 45.31 | 3,089,889 | +1.41(+3.20%) |
Oct 25, 2005 | 43.20 | 44.04 | 43.14 | 43.90 | 1,697,778 | +0.70(+1.63%) |
Oct 24, 2005 | 42.93 | 43.20 | 42.76 | 43.20 | 1,107,475 | +0.36(+0.84%) |
Oct 21, 2005 | 42.89 | 43.21 | 42.65 | 42.84 | 1,294,364 | +0.18(+0.41%) |
Oct 20, 2005 | 43.14 | 43.43 | 42.55 | 42.66 | 1,424,852 | -0.48(-1.11%) |
Oct 19, 2005 | 42.65 | 43.17 | 42.36 | 43.14 | 1,361,281 | +0.38(+0.88%) |
Oct 18, 2005 | 42.55 | 43.23 | 42.47 | 42.76 | 1,446,361 | +0.33(+0.79%) |
Oct 17, 2005 | 41.83 | 42.63 | 41.79 | 42.43 | 2,203,120 | +0.58(+1.38%) |
Oct 14, 2005 | 41.93 | 42.12 | 41.54 | 41.85 | 1,456,877 | +0.08(+0.18%) |
Oct 13, 2005 | 41.27 | 42.00 | 41.27 | 41.78 | 1,068,878 | +0.18(+0.42%) |
Oct 12, 2005 | 42.03 | 42.27 | 41.24 | 41.60 | 2,105,254 | -0.47(-1.11%) |
Oct 11, 2005 | 42.36 | 42.68 | 41.97 | 42.07 | 1,375,860 | -0.28(-0.67%) |
Oct 10, 2005 | 42.77 | 42.81 | 42.34 | 42.35 | 1,368,690 | -0.33(-0.78%) |
Oct 07, 2005 | 42.43 | 42.70 | 42.28 | 42.69 | 1,470,021 | +0.29(+0.69%) |
Oct 06, 2005 | 42.70 | 43.01 | 42.19 | 42.40 | 1,745,337 | -0.30(-0.71%) |
Oct 05, 2005 | 42.79 | 42.96 | 42.56 | 42.70 | 1,293,050 | -0.10(-0.23%) |
Oct 04, 2005 | 42.87 | 43.12 | 42.70 | 42.80 | 1,449,349 | -0.15(-0.35%) |
Oct 03, 2005 | 42.51 | 42.96 | 42.24 | 42.95 | 1,463,091 | +0.20(+0.47%) |
Sep 30, 2005 | 42.51 | 43.04 | 42.20 | 42.75 | 1,333,200 | +0.23(+0.55%) |
Sep 29, 2005 | 41.72 | 42.63 | 41.58 | 42.51 | 1,437,280 | +0.89(+2.13%) |
Sep 28, 2005 | 41.48 | 41.78 | 41.39 | 41.63 | 1,049,401 | +0.15(+0.36%) |
Sep 27, 2005 | 41.42 | 42.19 | 41.17 | 41.47 | 1,328,301 | +0.07(+0.16%) |
Sep 26, 2005 | 41.45 | 41.65 | 41.21 | 41.41 | 925,843 | +0.04(+0.10%) |
Sep 23, 2005 | 41.37 | 41.61 | 40.92 | 41.37 | 1,076,884 | +0.08(+0.18%) |
Sep 22, 2005 | 41.13 | 41.51 | 40.81 | 41.29 | 1,362,715 | -0.07(-0.16%) |
Sep 21, 2005 | 41.26 | 41.63 | 41.13 | 41.36 | 1,421,029 | -0.04(-0.10%) |
Sep 20, 2005 | 42.19 | 42.22 | 41.37 | 41.40 | 1,886,340 | -0.80(-1.88%) |
Sep 19, 2005 | 42.43 | 42.55 | 41.99 | 42.19 | 991,087 | -0.21(-0.49%) |
Sep 16, 2005 | 43.11 | 43.11 | 42.13 | 42.40 | 3,825,856 | -0.70(-1.63%) |
Sep 15, 2005 | 43.42 | 43.42 | 42.70 | 43.11 | 1,314,559 | -0.14(-0.33%) |
Sep 14, 2005 | 43.10 | 43.42 | 42.72 | 43.25 | 1,582,346 | +0.56(+1.31%) |
Sep 13, 2005 | 42.68 | 43.22 | 42.10 | 42.69 | 1,560,120 | +0.18(+0.41%) |
Sep 12, 2005 | 42.85 | 42.85 | 42.09 | 42.51 | 1,474,562 | -0.52(-1.21%) |
Sep 09, 2005 | 42.16 | 43.08 | 41.95 | 43.03 | 1,165,071 | +0.96(+2.29%) |
Sep 08, 2005 | 41.05 | 42.24 | 40.96 | 42.07 | 1,199,366 | +0.47(+1.13%) |
Sep 07, 2005 | 41.93 | 42.01 | 41.52 | 41.60 | 1,215,856 | -0.50(-1.19%) |
Sep 06, 2005 | 42.43 | 42.63 | 41.95 | 42.10 | 1,122,531 | -0.05(-0.12%) |
Sep 02, 2005 | 41.84 | 42.64 | 41.69 | 42.15 | 1,518,895 | +0.35(+0.84%) |