Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 50.04 | 50.19 | 49.41 | 49.41 | 3,531,101 | -0.37(-0.75%) |
Nov 29, 2005 | 49.97 | 50.38 | 49.68 | 49.79 | 3,867,201 | -0.18(-0.36%) |
Nov 28, 2005 | 50.61 | 50.63 | 49.74 | 49.97 | 3,140,298 | -0.49(-0.97%) |
Nov 25, 2005 | 50.52 | 50.65 | 50.43 | 50.45 | 1,978,135 | +0.20(+0.40%) |
Nov 23, 2005 | 50.56 | 50.59 | 50.19 | 50.25 | 3,456,220 | -0.36(-0.70%) |
Nov 22, 2005 | 50.05 | 50.73 | 49.93 | 50.61 | 8,343,388 | +1.01(+2.03%) |
Nov 21, 2005 | 49.62 | 49.76 | 49.33 | 49.60 | 4,778,235 | +0.03(+0.05%) |
Nov 18, 2005 | 48.73 | 49.61 | 48.84 | 49.57 | 7,318,850 | +0.84(+1.73%) |
Nov 17, 2005 | 48.09 | 48.73 | 47.98 | 48.73 | 5,746,651 | +0.88(+1.83%) |
Nov 16, 2005 | 48.09 | 48.20 | 47.54 | 47.85 | 3,953,591 | -0.08(-0.16%) |
Nov 15, 2005 | 48.96 | 49.00 | 47.90 | 47.93 | 5,795,679 | -1.03(-2.10%) |
Nov 14, 2005 | 48.68 | 49.09 | 48.56 | 48.96 | 4,606,086 | +0.58(+1.21%) |
Nov 11, 2005 | 48.04 | 48.44 | 47.91 | 48.37 | 4,263,522 | +0.36(+0.75%) |
Nov 10, 2005 | 47.54 | 48.01 | 47.26 | 48.01 | 3,941,610 | +0.63(+1.33%) |
Nov 09, 2005 | 47.38 | 47.58 | 47.13 | 47.38 | 3,840,402 | +0.01(+0.01%) |
Nov 08, 2005 | 47.13 | 47.54 | 47.13 | 47.38 | 2,121,908 | -0.08(-0.16%) |
Nov 07, 2005 | 47.01 | 47.50 | 46.99 | 47.45 | 3,445,973 | +0.45(+0.96%) |
Nov 04, 2005 | 47.10 | 47.11 | 46.62 | 47.00 | 2,713,079 | -0.10(-0.22%) |
Nov 03, 2005 | 46.94 | 47.51 | 46.91 | 47.11 | 5,630,939 | +0.24(+0.51%) |
Nov 02, 2005 | 46.18 | 46.99 | 45.98 | 46.86 | 4,299,781 | +0.69(+1.48%) |
Nov 01, 2005 | 46.29 | 46.56 | 46.06 | 46.18 | 3,365,101 | -0.09(-0.19%) |
Oct 31, 2005 | 46.62 | 46.65 | 46.22 | 46.27 | 3,805,404 | +0.08(+0.16%) |
Oct 28, 2005 | 46.04 | 46.22 | 45.79 | 46.19 | 3,245,290 | +0.54(+1.18%) |
Oct 27, 2005 | 46.20 | 46.24 | 45.65 | 45.65 | 3,221,958 | -0.53(-1.14%) |
Oct 26, 2005 | 46.64 | 46.93 | 46.18 | 46.18 | 3,104,197 | -0.46(-0.98%) |
Oct 25, 2005 | 46.75 | 46.93 | 46.25 | 46.64 | 3,805,089 | -0.23(-0.50%) |
Oct 24, 2005 | 45.84 | 46.89 | 45.63 | 46.87 | 5,192,212 | +1.40(+3.08%) |
Oct 21, 2005 | 46.31 | 46.59 | 45.45 | 45.47 | 7,968,822 | -0.48(-1.05%) |
Oct 20, 2005 | 45.67 | 46.12 | 45.05 | 45.95 | 7,172,397 | +1.02(+2.27%) |
Oct 19, 2005 | 43.99 | 45.20 | 43.78 | 44.93 | 4,621,693 | +0.86(+1.94%) |
Oct 18, 2005 | 44.77 | 44.94 | 44.02 | 44.07 | 3,516,598 | -0.58(-1.31%) |
Oct 17, 2005 | 44.66 | 45.01 | 44.16 | 44.66 | 3,502,567 | +0.25(+0.56%) |
Oct 14, 2005 | 43.74 | 44.56 | 43.58 | 44.41 | 4,766,569 | +1.19(+2.76%) |
Oct 13, 2005 | 43.29 | 43.56 | 43.01 | 43.22 | 3,789,167 | -0.37(-0.86%) |
Oct 12, 2005 | 43.80 | 44.40 | 43.28 | 43.59 | 3,909,450 | -0.47(-1.07%) |
Oct 11, 2005 | 43.66 | 44.40 | 43.65 | 44.06 | 4,315,388 | +0.40(+0.92%) |
Oct 10, 2005 | 43.56 | 43.90 | 43.42 | 43.66 | 2,873,562 | +0.25(+0.57%) |
Oct 07, 2005 | 43.48 | 43.91 | 43.06 | 43.41 | 3,036,252 | +0.09(+0.20%) |
Oct 06, 2005 | 42.60 | 44.12 | 42.60 | 43.33 | 6,305,032 | +0.89(+2.09%) |
Oct 05, 2005 | 43.15 | 43.37 | 42.44 | 42.44 | 5,260,788 | -0.92(-2.12%) |
Oct 04, 2005 | 44.12 | 44.18 | 43.36 | 43.36 | 3,269,883 | -0.62(-1.40%) |
Oct 03, 2005 | 43.96 | 44.24 | 43.44 | 43.97 | 4,152,067 | +0.12(+0.27%) |
Sep 30, 2005 | 44.40 | 44.40 | 43.74 | 43.85 | 3,642,084 | -0.79(-1.76%) |
Sep 29, 2005 | 43.60 | 44.68 | 43.31 | 44.64 | 4,252,802 | +0.91(+2.07%) |
Sep 28, 2005 | 43.46 | 43.85 | 43.26 | 43.73 | 3,597,943 | +0.28(+0.64%) |
Sep 27, 2005 | 43.49 | 43.71 | 43.08 | 43.45 | 3,270,356 | +0.14(+0.32%) |
Sep 26, 2005 | 43.58 | 43.83 | 43.12 | 43.31 | 3,230,629 | -0.06(-0.13%) |
Sep 23, 2005 | 43.37 | 43.64 | 42.93 | 43.37 | 3,276,188 | -0.15(-0.34%) |
Sep 22, 2005 | 42.94 | 43.64 | 42.66 | 43.52 | 3,958,636 | +0.43(+1.00%) |
Sep 21, 2005 | 42.54 | 44.15 | 42.67 | 43.08 | 6,282,173 | +0.67(+1.59%) |
Sep 20, 2005 | 42.80 | 43.06 | 42.34 | 42.41 | 5,020,378 | -0.25(-0.59%) |
Sep 19, 2005 | 43.45 | 43.61 | 42.56 | 42.67 | 4,273,769 | -1.09(-2.49%) |
Sep 16, 2005 | 43.45 | 43.77 | 42.98 | 43.76 | 7,039,660 | +0.33(+0.76%) |
Sep 15, 2005 | 43.44 | 43.67 | 43.29 | 43.43 | 2,242,349 | +0.10(+0.23%) |
Sep 14, 2005 | 43.61 | 43.69 | 43.21 | 43.33 | 3,509,819 | -0.08(-0.19%) |
Sep 13, 2005 | 43.58 | 43.78 | 43.39 | 43.41 | 4,454,431 | -0.05(-0.12%) |
Sep 12, 2005 | 43.34 | 43.65 | 43.09 | 43.46 | 3,981,337 | +0.01(+0.01%) |
Sep 09, 2005 | 43.76 | 43.76 | 43.33 | 43.45 | 4,511,814 | -0.21(-0.48%) |
Sep 08, 2005 | 44.50 | 44.50 | 43.58 | 43.66 | 3,323,482 | -0.57(-1.29%) |
Sep 07, 2005 | 44.40 | 44.47 | 44.09 | 44.23 | 3,148,496 | -0.20(-0.46%) |
Sep 06, 2005 | 44.21 | 44.59 | 44.14 | 44.44 | 3,194,686 | +0.68(+1.55%) |
Sep 02, 2005 | 44.34 | 44.60 | 43.76 | 43.76 | 3,648,705 | -0.42(-0.96%) |