Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 48.64 | 48.86 | 48.17 | 48.22 | 6,816,353 | -0.17(-0.35%) |
Nov 29, 2005 | 47.13 | 48.65 | 47.13 | 48.39 | 8,495,987 | +1.35(+2.86%) |
Nov 28, 2005 | 48.38 | 48.46 | 47.05 | 47.05 | 7,522,542 | -1.42(-2.93%) |
Nov 25, 2005 | 48.86 | 48.91 | 48.46 | 48.46 | 2,126,634 | -0.30(-0.61%) |
Nov 23, 2005 | 48.88 | 48.96 | 48.62 | 48.76 | 3,767,912 | -0.11(-0.23%) |
Nov 22, 2005 | 48.99 | 49.01 | 48.66 | 48.88 | 4,648,506 | -0.10(-0.21%) |
Nov 21, 2005 | 49.14 | 49.30 | 48.78 | 48.98 | 6,879,412 | -0.13(-0.26%) |
Nov 18, 2005 | 49.18 | 49.66 | 48.86 | 49.11 | 6,128,412 | -0.02(-0.03%) |
Nov 17, 2005 | 48.94 | 49.13 | 48.38 | 49.12 | 5,655,219 | +0.48(+0.99%) |
Nov 16, 2005 | 48.32 | 48.81 | 48.26 | 48.64 | 6,474,244 | +0.51(+1.05%) |
Nov 15, 2005 | 47.95 | 48.23 | 47.87 | 48.13 | 5,507,378 | +0.49(+1.03%) |
Nov 14, 2005 | 48.13 | 48.14 | 47.63 | 47.64 | 4,641,431 | -0.41(-0.86%) |
Nov 11, 2005 | 47.85 | 48.15 | 47.61 | 48.05 | 4,273,627 | +0.29(+0.61%) |
Nov 10, 2005 | 46.68 | 47.84 | 46.52 | 47.76 | 9,148,551 | +1.55(+3.36%) |
Nov 09, 2005 | 46.79 | 47.03 | 46.00 | 46.21 | 6,364,760 | -0.57(-1.22%) |
Nov 08, 2005 | 47.14 | 46.95 | 46.55 | 46.78 | 4,518,043 | -0.35(-0.74%) |
Nov 07, 2005 | 46.75 | 47.29 | 46.73 | 47.13 | 4,633,610 | +0.39(+0.83%) |
Nov 04, 2005 | 46.76 | 47.09 | 46.52 | 46.74 | 10,196,352 | +0.28(+0.61%) |
Nov 03, 2005 | 48.26 | 48.26 | 46.43 | 46.46 | 17,173,828 | -1.53(-3.19%) |
Nov 02, 2005 | 46.93 | 48.25 | 46.93 | 47.99 | 10,133,417 | +0.46(+0.97%) |
Nov 01, 2005 | 46.82 | 47.88 | 46.72 | 47.53 | 12,830,439 | +0.89(+1.92%) |
Oct 31, 2005 | 45.89 | 46.87 | 45.61 | 46.64 | 8,273,418 | +0.93(+2.04%) |
Oct 28, 2005 | 44.51 | 45.70 | 44.51 | 45.70 | 10,344,690 | +1.71(+3.88%) |
Oct 27, 2005 | 44.67 | 44.76 | 43.84 | 43.99 | 6,305,921 | +0.51(+1.17%) |
Oct 26, 2005 | 45.15 | 45.52 | 43.37 | 43.49 | 11,275,682 | -1.58(-3.50%) |
Oct 25, 2005 | 45.93 | 45.98 | 44.44 | 45.06 | 8,795,022 | -1.01(-2.19%) |
Oct 24, 2005 | 46.48 | 46.57 | 45.95 | 46.07 | 5,310,256 | +0.04(+0.09%) |
Oct 21, 2005 | 46.09 | 46.58 | 45.52 | 46.03 | 7,531,479 | +0.02(+0.05%) |
Oct 20, 2005 | 47.04 | 47.05 | 45.98 | 46.01 | 6,491,126 | -0.88(-1.87%) |
Oct 19, 2005 | 45.55 | 46.94 | 45.54 | 46.89 | 7,017,447 | +1.36(+2.99%) |
Oct 18, 2005 | 45.11 | 45.76 | 45.11 | 45.52 | 5,782,207 | +0.06(+0.12%) |
Oct 17, 2005 | 45.52 | 45.54 | 45.06 | 45.47 | 5,475,476 | +0.01(+0.02%) |
Oct 14, 2005 | 44.71 | 45.75 | 44.42 | 45.46 | 10,006,305 | +1.80(+4.11%) |
Oct 13, 2005 | 43.99 | 44.18 | 43.52 | 43.66 | 7,845,161 | -0.67(-1.51%) |
Oct 12, 2005 | 44.40 | 44.79 | 44.06 | 44.33 | 6,202,270 | -0.12(-0.27%) |
Oct 11, 2005 | 45.03 | 45.27 | 44.40 | 44.45 | 5,150,870 | -0.56(-1.25%) |
Oct 10, 2005 | 45.41 | 45.73 | 45.02 | 45.02 | 4,109,524 | -0.39(-0.87%) |
Oct 07, 2005 | 45.30 | 45.58 | 45.23 | 45.41 | 3,993,957 | -0.03(-0.07%) |
Oct 06, 2005 | 45.44 | 45.92 | 45.09 | 45.44 | 5,617,856 | -0.03(-0.07%) |
Oct 05, 2005 | 45.96 | 46.43 | 45.27 | 45.48 | 5,859,169 | -0.49(-1.07%) |
Oct 04, 2005 | 46.58 | 46.72 | 45.94 | 45.97 | 6,767,941 | +0.23(+0.49%) |
Oct 03, 2005 | 45.28 | 45.85 | 45.23 | 45.74 | 6,287,425 | +0.47(+1.03%) |
Sep 30, 2005 | 44.89 | 45.64 | 44.85 | 45.27 | 8,262,743 | +0.39(+0.86%) |
Sep 29, 2005 | 44.03 | 45.11 | 44.03 | 44.89 | 5,813,488 | +0.31(+0.69%) |
Sep 28, 2005 | 44.53 | 45.03 | 44.19 | 44.58 | 6,876,681 | +0.06(+0.14%) |
Sep 27, 2005 | 44.55 | 45.03 | 44.52 | 44.52 | 6,213,194 | -0.11(-0.25%) |
Sep 26, 2005 | 44.70 | 44.96 | 44.39 | 44.63 | 7,446,945 | +0.32(+0.73%) |
Sep 23, 2005 | 44.31 | 44.69 | 43.21 | 44.31 | 15,423,315 | +1.10(+2.55%) |
Sep 22, 2005 | 42.37 | 43.39 | 42.37 | 43.20 | 6,627,920 | +0.84(+1.98%) |
Sep 21, 2005 | 42.74 | 42.98 | 42.15 | 42.37 | 6,557,413 | -0.02(-0.06%) |
Sep 20, 2005 | 43.34 | 43.41 | 42.22 | 42.39 | 5,940,227 | -0.71(-1.64%) |
Sep 19, 2005 | 43.55 | 43.58 | 42.82 | 43.10 | 3,390,301 | -0.44(-1.02%) |
Sep 16, 2005 | 43.12 | 43.55 | 42.85 | 43.54 | 8,128,928 | +0.52(+1.22%) |
Sep 15, 2005 | 43.22 | 43.36 | 43.01 | 43.02 | 4,277,102 | +0.37(+0.87%) |
Sep 14, 2005 | 42.74 | 42.92 | 42.55 | 42.65 | 5,066,584 | -0.07(-0.17%) |
Sep 13, 2005 | 43.40 | 43.63 | 42.70 | 42.72 | 7,280,235 | -1.00(-2.29%) |
Sep 12, 2005 | 44.11 | 44.13 | 43.58 | 43.72 | 6,007,631 | -0.19(-0.44%) |
Sep 09, 2005 | 43.42 | 44.20 | 43.42 | 43.91 | 6,324,665 | +0.55(+1.26%) |
Sep 08, 2005 | 43.33 | 43.53 | 42.82 | 43.37 | 6,768,190 | +0.31(+0.71%) |
Sep 07, 2005 | 42.94 | 43.10 | 42.78 | 43.06 | 4,548,083 | +0.21(+0.49%) |
Sep 06, 2005 | 42.41 | 42.89 | 42.37 | 42.85 | 5,005,263 | +0.53(+1.26%) |
Sep 02, 2005 | 42.32 | 42.54 | 42.04 | 42.32 | 4,411,414 | +0.39(+0.92%) |