Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 51.61 | 51.96 | 51.43 | 51.53 | 10,388,927 | -0.12(-0.22%) |
Nov 29, 2005 | 51.69 | 52.13 | 51.60 | 51.64 | 8,880,148 | -0.01(-0.01%) |
Nov 28, 2005 | 51.47 | 51.83 | 51.44 | 51.65 | 8,967,966 | +0.18(+0.35%) |
Nov 25, 2005 | 51.56 | 51.77 | 51.36 | 51.47 | 3,794,464 | +0.00(+0.00%) |
Nov 23, 2005 | 51.08 | 51.81 | 50.98 | 51.47 | 9,315,442 | +0.47(+0.92%) |
Nov 22, 2005 | 50.36 | 51.05 | 50.36 | 51.00 | 9,983,653 | +0.41(+0.80%) |
Nov 21, 2005 | 50.77 | 50.93 | 50.43 | 50.59 | 8,295,096 | -0.28(-0.55%) |
Nov 18, 2005 | 51.01 | 51.01 | 50.52 | 50.87 | 13,777,772 | +0.51(+1.01%) |
Nov 17, 2005 | 49.95 | 50.41 | 49.71 | 50.36 | 9,133,077 | +0.20(+0.40%) |
Nov 16, 2005 | 49.53 | 50.18 | 49.49 | 50.16 | 11,549,368 | +0.59(+1.18%) |
Nov 15, 2005 | 48.70 | 49.79 | 48.70 | 49.57 | 11,785,217 | +0.68(+1.39%) |
Nov 14, 2005 | 48.83 | 49.27 | 48.75 | 48.90 | 6,755,088 | -0.11(-0.22%) |
Nov 11, 2005 | 48.80 | 49.17 | 48.77 | 49.01 | 8,352,721 | +0.32(+0.67%) |
Nov 10, 2005 | 47.93 | 48.86 | 47.70 | 48.68 | 8,164,146 | +0.67(+1.39%) |
Nov 09, 2005 | 47.94 | 48.30 | 47.81 | 48.01 | 6,791,147 | -0.18(-0.37%) |
Nov 08, 2005 | 48.35 | 48.63 | 48.17 | 48.19 | 6,552,710 | -0.27(-0.55%) |
Nov 07, 2005 | 48.17 | 48.60 | 48.15 | 48.46 | 7,686,408 | +0.35(+0.74%) |
Nov 04, 2005 | 48.06 | 48.28 | 47.90 | 48.11 | 6,610,335 | +0.08(+0.16%) |
Nov 03, 2005 | 47.27 | 48.12 | 47.13 | 48.03 | 13,269,152 | +1.05(+2.23%) |
Nov 02, 2005 | 47.06 | 47.46 | 46.74 | 46.98 | 11,123,735 | -0.31(-0.65%) |
Nov 01, 2005 | 47.44 | 47.61 | 47.12 | 47.29 | 9,753,325 | -0.17(-0.35%) |
Oct 31, 2005 | 47.24 | 47.70 | 47.12 | 47.46 | 12,993,621 | +0.27(+0.57%) |
Oct 28, 2005 | 47.71 | 47.78 | 46.66 | 47.19 | 11,975,863 | -0.52(-1.08%) |
Oct 27, 2005 | 47.84 | 48.07 | 47.67 | 47.71 | 6,393,637 | -0.34(-0.70%) |
Oct 26, 2005 | 48.09 | 48.61 | 47.95 | 48.04 | 7,368,435 | -0.27(-0.56%) |
Oct 25, 2005 | 48.15 | 48.66 | 47.94 | 48.32 | 9,305,090 | -0.06(-0.13%) |
Oct 24, 2005 | 48.19 | 48.46 | 47.88 | 48.38 | 9,458,470 | +0.08(+0.17%) |
Oct 21, 2005 | 48.15 | 48.69 | 48.06 | 48.30 | 10,387,547 | +0.09(+0.19%) |
Oct 20, 2005 | 48.69 | 48.80 | 48.04 | 48.21 | 9,925,165 | -0.58(-1.19%) |
Oct 19, 2005 | 47.77 | 48.80 | 47.75 | 48.79 | 12,944,277 | +0.40(+0.83%) |
Oct 18, 2005 | 48.88 | 49.03 | 48.31 | 48.39 | 20,781,822 | +0.52(+1.08%) |
Oct 17, 2005 | 47.74 | 48.10 | 47.49 | 47.87 | 13,741,713 | +0.14(+0.29%) |
Oct 14, 2005 | 47.88 | 47.94 | 47.30 | 47.73 | 9,616,335 | +0.09(+0.18%) |
Oct 13, 2005 | 47.35 | 48.22 | 47.35 | 47.64 | 9,541,975 | +0.01(+0.01%) |
Oct 12, 2005 | 47.96 | 48.07 | 47.50 | 47.64 | 13,079,196 | -0.58(-1.20%) |
Oct 11, 2005 | 47.67 | 48.41 | 47.51 | 48.22 | 16,875,730 | +1.12(+2.39%) |
Oct 10, 2005 | 47.09 | 47.59 | 46.99 | 47.09 | 13,600,411 | +0.43(+0.93%) |
Oct 07, 2005 | 46.51 | 47.02 | 46.42 | 46.66 | 10,576,295 | +0.46(+1.00%) |
Oct 06, 2005 | 46.26 | 46.53 | 45.62 | 46.19 | 14,027,079 | -0.07(-0.15%) |
Oct 05, 2005 | 46.43 | 46.76 | 46.11 | 46.26 | 8,624,457 | -0.17(-0.36%) |
Oct 04, 2005 | 46.75 | 47.22 | 46.33 | 46.43 | 10,981,742 | -0.20(-0.42%) |
Oct 03, 2005 | 46.50 | 46.72 | 46.08 | 46.63 | 9,139,979 | +0.13(+0.29%) |
Sep 30, 2005 | 46.38 | 46.66 | 46.35 | 46.50 | 9,552,154 | -0.08(-0.17%) |
Sep 29, 2005 | 45.93 | 46.69 | 45.71 | 46.58 | 10,178,785 | +0.50(+1.08%) |
Sep 28, 2005 | 45.24 | 46.21 | 45.24 | 46.08 | 13,367,150 | +0.88(+1.94%) |
Sep 27, 2005 | 44.73 | 45.56 | 44.72 | 45.20 | 9,488,490 | +0.34(+0.75%) |
Sep 26, 2005 | 45.39 | 45.45 | 44.59 | 44.87 | 9,373,930 | -0.34(-0.76%) |
Sep 23, 2005 | 45.04 | 45.27 | 44.92 | 45.21 | 9,376,345 | -0.12(-0.27%) |
Sep 22, 2005 | 44.95 | 45.50 | 44.80 | 45.33 | 11,853,539 | +0.38(+0.84%) |
Sep 21, 2005 | 45.21 | 45.48 | 44.84 | 44.95 | 12,294,527 | -0.66(-1.45%) |
Sep 20, 2005 | 45.95 | 46.17 | 45.57 | 45.62 | 12,288,144 | -0.42(-0.92%) |
Sep 19, 2005 | 46.22 | 46.36 | 45.79 | 46.04 | 8,882,736 | -0.52(-1.12%) |
Sep 16, 2005 | 46.59 | 46.66 | 46.27 | 46.56 | 13,155,282 | +0.19(+0.40%) |
Sep 15, 2005 | 46.62 | 46.75 | 46.18 | 46.37 | 8,392,059 | -0.27(-0.58%) |
Sep 14, 2005 | 46.80 | 47.18 | 46.61 | 46.65 | 6,707,470 | -0.16(-0.33%) |
Sep 13, 2005 | 47.23 | 47.23 | 46.67 | 46.80 | 8,697,093 | -0.42(-0.90%) |
Sep 12, 2005 | 46.97 | 47.59 | 46.95 | 47.23 | 6,371,208 | +0.02(+0.05%) |
Sep 09, 2005 | 46.87 | 47.23 | 46.67 | 47.20 | 6,870,511 | +0.37(+0.79%) |
Sep 08, 2005 | 47.11 | 47.25 | 46.66 | 46.83 | 7,379,649 | -0.10(-0.22%) |
Sep 07, 2005 | 46.77 | 47.02 | 46.55 | 46.94 | 7,101,875 | -0.02(-0.05%) |
Sep 06, 2005 | 46.19 | 47.06 | 46.19 | 46.96 | 10,878,914 | +0.90(+1.96%) |
Sep 02, 2005 | 46.08 | 46.37 | 46.06 | 46.06 | 6,350,159 | -0.05(-0.10%) |