Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 49.24 | 49.71 | 49.11 | 49.26 | 4,650,745 | +0.08(+0.17%) |
Nov 29, 2005 | 49.09 | 49.43 | 49.07 | 49.18 | 3,830,775 | +0.09(+0.19%) |
Nov 28, 2005 | 49.27 | 49.31 | 48.92 | 49.09 | 3,613,157 | -0.08(-0.15%) |
Nov 25, 2005 | 49.01 | 49.18 | 48.80 | 49.16 | 1,855,965 | +0.12(+0.24%) |
Nov 23, 2005 | 49.01 | 49.20 | 48.82 | 49.04 | 4,197,826 | -0.09(-0.19%) |
Nov 22, 2005 | 49.65 | 49.79 | 48.74 | 49.14 | 6,507,029 | -0.60(-1.20%) |
Nov 21, 2005 | 49.21 | 49.83 | 49.03 | 49.73 | 4,105,745 | +0.67(+1.37%) |
Nov 18, 2005 | 49.43 | 49.43 | 48.74 | 49.06 | 5,894,481 | +0.56(+1.16%) |
Nov 17, 2005 | 48.52 | 48.62 | 48.07 | 48.50 | 6,309,325 | +0.22(+0.46%) |
Nov 16, 2005 | 49.00 | 49.36 | 48.03 | 48.28 | 7,887,931 | -0.72(-1.47%) |
Nov 15, 2005 | 48.70 | 49.33 | 48.63 | 49.00 | 4,114,188 | +0.27(+0.55%) |
Nov 14, 2005 | 48.55 | 48.87 | 48.48 | 48.73 | 3,672,421 | +0.05(+0.10%) |
Nov 11, 2005 | 48.59 | 48.80 | 48.50 | 48.68 | 3,306,485 | +0.23(+0.48%) |
Nov 10, 2005 | 47.76 | 48.52 | 47.55 | 48.45 | 4,787,434 | +0.68(+1.43%) |
Nov 09, 2005 | 47.68 | 48.13 | 47.59 | 47.76 | 3,847,184 | +0.09(+0.18%) |
Nov 08, 2005 | 47.61 | 47.94 | 47.39 | 47.67 | 3,018,930 | +0.06(+0.13%) |
Nov 07, 2005 | 47.16 | 47.92 | 47.30 | 47.61 | 2,901,518 | +0.45(+0.96%) |
Nov 04, 2005 | 47.30 | 47.64 | 47.00 | 47.16 | 3,944,682 | -0.01(-0.01%) |
Nov 03, 2005 | 47.27 | 47.54 | 46.83 | 47.17 | 4,018,602 | -0.01(-0.01%) |
Nov 02, 2005 | 47.13 | 47.34 | 46.70 | 47.17 | 5,857,361 | +0.18(+0.39%) |
Nov 01, 2005 | 47.39 | 47.40 | 46.77 | 46.99 | 5,956,293 | -0.70(-1.47%) |
Oct 31, 2005 | 47.86 | 48.01 | 47.42 | 47.69 | 5,663,640 | -0.16(-0.34%) |
Oct 28, 2005 | 47.23 | 47.86 | 46.96 | 47.86 | 4,621,114 | +0.90(+1.91%) |
Oct 27, 2005 | 47.34 | 47.64 | 46.93 | 46.96 | 3,074,688 | -0.23(-0.48%) |
Oct 26, 2005 | 47.44 | 47.82 | 47.18 | 47.18 | 3,205,641 | -0.31(-0.66%) |
Oct 25, 2005 | 47.55 | 47.89 | 47.16 | 47.50 | 5,000,909 | +0.07(+0.15%) |
Oct 24, 2005 | 47.32 | 47.48 | 47.07 | 47.43 | 3,784,256 | +0.42(+0.89%) |
Oct 21, 2005 | 46.92 | 47.49 | 46.90 | 47.01 | 4,956,940 | -0.01(-0.01%) |
Oct 20, 2005 | 47.49 | 47.67 | 46.77 | 47.02 | 5,308,537 | -0.47(-0.99%) |
Oct 19, 2005 | 46.90 | 47.49 | 46.54 | 47.49 | 6,663,472 | +0.59(+1.26%) |
Oct 18, 2005 | 46.01 | 47.32 | 45.88 | 46.90 | 11,176,733 | +1.41(+3.09%) |
Oct 17, 2005 | 44.57 | 45.63 | 44.43 | 45.49 | 7,546,688 | +1.10(+2.47%) |
Oct 14, 2005 | 44.12 | 44.43 | 43.99 | 44.39 | 4,087,743 | +0.41(+0.93%) |
Oct 13, 2005 | 44.01 | 44.49 | 43.76 | 43.98 | 5,424,993 | -0.19(-0.44%) |
Oct 12, 2005 | 44.12 | 44.72 | 44.03 | 44.18 | 5,941,637 | -0.11(-0.24%) |
Oct 11, 2005 | 44.72 | 44.76 | 44.16 | 44.28 | 4,558,345 | -0.53(-1.18%) |
Oct 10, 2005 | 45.19 | 45.32 | 44.73 | 44.81 | 3,120,729 | -0.21(-0.47%) |
Oct 07, 2005 | 44.89 | 45.19 | 44.74 | 45.03 | 3,675,129 | +0.39(+0.87%) |
Oct 06, 2005 | 44.79 | 45.05 | 44.25 | 44.64 | 6,246,716 | -0.04(-0.08%) |
Oct 05, 2005 | 44.82 | 45.15 | 44.66 | 44.67 | 5,152,254 | -0.21(-0.46%) |
Oct 04, 2005 | 45.53 | 45.76 | 44.85 | 44.88 | 3,808,472 | -0.65(-1.42%) |
Oct 03, 2005 | 45.99 | 46.22 | 45.48 | 45.53 | 3,410,514 | -0.52(-1.13%) |
Sep 30, 2005 | 45.94 | 46.12 | 45.82 | 46.05 | 2,956,480 | +0.11(+0.25%) |
Sep 29, 2005 | 45.75 | 46.07 | 45.50 | 45.94 | 4,498,923 | +0.31(+0.69%) |
Sep 28, 2005 | 45.94 | 46.23 | 45.34 | 45.62 | 4,875,054 | -0.31(-0.68%) |
Sep 27, 2005 | 45.82 | 46.07 | 45.70 | 45.94 | 3,172,505 | +0.03(+0.07%) |
Sep 26, 2005 | 45.89 | 46.09 | 45.77 | 45.90 | 4,124,384 | +0.36(+0.80%) |
Sep 23, 2005 | 45.54 | 45.80 | 45.35 | 45.54 | 3,475,991 | -0.16(-0.34%) |
Sep 22, 2005 | 45.32 | 45.92 | 45.31 | 45.70 | 3,890,994 | +0.30(+0.65%) |
Sep 21, 2005 | 45.42 | 45.65 | 45.13 | 45.40 | 4,687,705 | -0.01(-0.03%) |
Sep 20, 2005 | 45.44 | 45.81 | 45.32 | 45.41 | 4,245,141 | -0.09(-0.21%) |
Sep 19, 2005 | 45.98 | 46.01 | 45.29 | 45.51 | 4,556,434 | -0.53(-1.16%) |
Sep 16, 2005 | 46.24 | 46.34 | 45.70 | 46.04 | 6,307,891 | +0.03(+0.05%) |
Sep 15, 2005 | 46.15 | 46.31 | 45.73 | 46.02 | 3,270,959 | -0.26(-0.56%) |
Sep 14, 2005 | 46.54 | 46.75 | 46.17 | 46.27 | 3,835,236 | -0.18(-0.38%) |
Sep 13, 2005 | 46.48 | 46.81 | 46.44 | 46.45 | 4,786,000 | -0.14(-0.31%) |
Sep 12, 2005 | 46.28 | 46.78 | 46.14 | 46.59 | 6,266,630 | +0.45(+0.97%) |
Sep 09, 2005 | 46.10 | 46.37 | 45.89 | 46.15 | 4,025,930 | +0.25(+0.55%) |
Sep 08, 2005 | 45.35 | 46.34 | 45.33 | 45.90 | 5,755,562 | -0.41(-0.88%) |
Sep 07, 2005 | 45.72 | 46.64 | 45.63 | 46.31 | 6,113,373 | +0.67(+1.47%) |
Sep 06, 2005 | 45.24 | 45.67 | 45.06 | 45.63 | 5,160,220 | +0.75(+1.68%) |
Sep 02, 2005 | 44.81 | 45.00 | 44.59 | 44.88 | 3,992,953 | +0.40(+0.90%) |