Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 50.59 | 50.75 | 49.96 | 49.96 | 3,492,227 | -0.38(-0.75%) |
Nov 29, 2005 | 50.53 | 50.94 | 50.23 | 50.34 | 3,824,627 | -0.18(-0.36%) |
Nov 28, 2005 | 51.18 | 51.20 | 50.30 | 50.52 | 3,105,726 | -0.49(-0.97%) |
Nov 25, 2005 | 51.09 | 51.22 | 50.99 | 51.02 | 1,956,358 | +0.21(+0.40%) |
Nov 23, 2005 | 51.12 | 51.15 | 50.75 | 50.81 | 3,418,170 | -0.36(-0.70%) |
Nov 22, 2005 | 50.61 | 51.29 | 50.48 | 51.17 | 8,251,535 | +1.02(+2.03%) |
Nov 21, 2005 | 50.18 | 50.32 | 49.88 | 50.15 | 4,725,631 | +0.03(+0.05%) |
Nov 18, 2005 | 49.27 | 50.16 | 49.39 | 50.13 | 7,238,276 | +0.85(+1.73%) |
Nov 17, 2005 | 48.62 | 49.27 | 48.52 | 49.27 | 5,683,386 | +0.89(+1.83%) |
Nov 16, 2005 | 48.62 | 48.74 | 48.07 | 48.39 | 3,910,066 | -0.08(-0.16%) |
Nov 15, 2005 | 49.50 | 49.55 | 48.43 | 48.46 | 5,731,874 | -1.04(-2.10%) |
Nov 14, 2005 | 49.22 | 49.64 | 49.10 | 49.50 | 4,555,377 | +0.59(+1.21%) |
Nov 11, 2005 | 48.57 | 48.98 | 48.44 | 48.91 | 4,216,585 | +0.37(+0.75%) |
Nov 10, 2005 | 48.07 | 48.55 | 47.79 | 48.55 | 3,898,217 | +0.63(+1.33%) |
Nov 09, 2005 | 47.91 | 48.10 | 47.66 | 47.91 | 3,798,122 | +0.01(+0.01%) |
Nov 08, 2005 | 47.66 | 48.07 | 47.66 | 47.91 | 2,098,548 | -0.08(-0.16%) |
Nov 07, 2005 | 47.53 | 48.03 | 47.51 | 47.98 | 3,408,036 | +0.46(+0.96%) |
Nov 04, 2005 | 47.62 | 47.63 | 47.14 | 47.53 | 2,683,210 | -0.10(-0.22%) |
Nov 03, 2005 | 47.46 | 48.04 | 47.43 | 47.63 | 5,568,948 | +0.24(+0.51%) |
Nov 02, 2005 | 46.69 | 47.51 | 46.49 | 47.39 | 4,252,444 | +0.69(+1.48%) |
Nov 01, 2005 | 46.81 | 47.08 | 46.57 | 46.69 | 3,328,054 | -0.09(-0.19%) |
Oct 31, 2005 | 47.14 | 47.17 | 46.73 | 46.78 | 3,763,510 | +0.08(+0.16%) |
Oct 28, 2005 | 46.55 | 46.74 | 46.30 | 46.71 | 3,209,562 | +0.55(+1.18%) |
Oct 27, 2005 | 46.72 | 46.75 | 46.15 | 46.16 | 3,186,488 | -0.53(-1.14%) |
Oct 26, 2005 | 47.16 | 47.46 | 46.69 | 46.69 | 3,070,023 | -0.46(-0.98%) |
Oct 25, 2005 | 47.27 | 47.46 | 46.76 | 47.16 | 3,763,199 | -0.24(-0.50%) |
Oct 24, 2005 | 46.35 | 47.41 | 46.14 | 47.39 | 5,135,050 | +1.42(+3.08%) |
Oct 21, 2005 | 46.82 | 47.11 | 45.95 | 45.98 | 7,881,093 | -0.49(-1.05%) |
Oct 20, 2005 | 46.18 | 46.63 | 45.55 | 46.46 | 7,093,436 | +1.03(+2.27%) |
Oct 19, 2005 | 44.48 | 45.70 | 44.27 | 45.43 | 4,570,812 | +0.87(+1.94%) |
Oct 18, 2005 | 45.27 | 45.44 | 44.51 | 44.56 | 3,477,883 | -0.59(-1.31%) |
Oct 17, 2005 | 45.15 | 45.51 | 44.65 | 45.15 | 3,464,007 | +0.25(+0.56%) |
Oct 14, 2005 | 44.23 | 45.06 | 44.06 | 44.90 | 4,714,094 | +1.21(+2.76%) |
Oct 13, 2005 | 43.78 | 44.04 | 43.49 | 43.70 | 3,747,452 | -0.38(-0.86%) |
Oct 12, 2005 | 44.29 | 44.90 | 43.76 | 44.08 | 3,866,411 | -0.47(-1.07%) |
Oct 11, 2005 | 44.15 | 44.89 | 44.13 | 44.55 | 4,267,879 | +0.40(+0.92%) |
Oct 10, 2005 | 44.04 | 44.38 | 43.90 | 44.15 | 2,841,927 | +0.25(+0.57%) |
Oct 07, 2005 | 43.97 | 44.40 | 43.54 | 43.90 | 3,002,826 | +0.09(+0.20%) |
Oct 06, 2005 | 43.07 | 44.61 | 43.07 | 43.81 | 6,235,619 | +0.90(+2.09%) |
Oct 05, 2005 | 43.63 | 43.85 | 42.91 | 42.91 | 5,202,871 | -0.93(-2.12%) |
Oct 04, 2005 | 44.61 | 44.67 | 43.84 | 43.84 | 3,233,884 | -0.62(-1.40%) |
Oct 03, 2005 | 44.45 | 44.74 | 43.92 | 44.46 | 4,106,356 | +0.12(+0.27%) |
Sep 30, 2005 | 44.89 | 44.90 | 44.22 | 44.34 | 3,601,988 | -0.80(-1.76%) |
Sep 29, 2005 | 44.09 | 45.18 | 43.79 | 45.13 | 4,205,983 | +0.92(+2.07%) |
Sep 28, 2005 | 43.94 | 44.34 | 43.74 | 44.22 | 3,558,333 | +0.28(+0.64%) |
Sep 27, 2005 | 43.97 | 44.19 | 43.56 | 43.94 | 3,234,352 | +0.14(+0.32%) |
Sep 26, 2005 | 44.06 | 44.32 | 43.60 | 43.79 | 3,195,063 | -0.06(-0.13%) |
Sep 23, 2005 | 43.85 | 44.13 | 43.41 | 43.85 | 3,240,121 | -0.15(-0.34%) |
Sep 22, 2005 | 43.42 | 44.13 | 43.13 | 44.00 | 3,915,055 | +0.44(+1.00%) |
Sep 21, 2005 | 43.01 | 44.64 | 43.14 | 43.56 | 6,213,012 | +0.68(+1.59%) |
Sep 20, 2005 | 43.27 | 43.54 | 42.81 | 42.88 | 4,965,109 | -0.26(-0.59%) |
Sep 19, 2005 | 43.94 | 44.10 | 43.04 | 43.14 | 4,226,719 | -1.10(-2.49%) |
Sep 16, 2005 | 43.94 | 44.26 | 43.46 | 44.24 | 6,962,159 | +0.33(+0.76%) |
Sep 15, 2005 | 43.92 | 44.16 | 43.78 | 43.91 | 2,217,663 | +0.10(+0.23%) |
Sep 14, 2005 | 44.10 | 44.17 | 43.69 | 43.81 | 3,471,179 | -0.08(-0.19%) |
Sep 13, 2005 | 44.06 | 44.27 | 43.87 | 43.89 | 4,405,392 | -0.05(-0.12%) |
Sep 12, 2005 | 43.82 | 44.14 | 43.57 | 43.94 | 3,937,506 | +0.01(+0.01%) |
Sep 09, 2005 | 44.25 | 44.25 | 43.81 | 43.94 | 4,462,143 | -0.21(-0.48%) |
Sep 08, 2005 | 44.99 | 44.99 | 44.06 | 44.15 | 3,286,894 | -0.58(-1.29%) |
Sep 07, 2005 | 44.90 | 44.96 | 44.58 | 44.72 | 3,113,834 | -0.21(-0.46%) |
Sep 06, 2005 | 44.71 | 45.09 | 44.63 | 44.93 | 3,159,515 | +0.69(+1.55%) |
Sep 02, 2005 | 44.83 | 45.10 | 44.24 | 44.24 | 3,608,536 | -0.43(-0.96%) |