Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 50.66 | 51.30 | 49.90 | 50.45 | 1,894,397 | +0.21(+0.42%) |
Nov 29, 2005 | 50.65 | 52.31 | 50.22 | 50.24 | 3,298,019 | -0.18(-0.36%) |
Nov 28, 2005 | 51.83 | 51.84 | 50.35 | 50.43 | 2,317,381 | -1.54(-2.96%) |
Nov 25, 2005 | 52.28 | 52.36 | 51.70 | 51.97 | 590,691 | +0.26(+0.51%) |
Nov 23, 2005 | 51.61 | 52.37 | 51.36 | 51.71 | 1,809,457 | +0.01(+0.02%) |
Nov 22, 2005 | 49.86 | 52.13 | 49.47 | 51.70 | 2,587,062 | +1.51(+3.02%) |
Nov 21, 2005 | 49.54 | 50.30 | 49.34 | 50.18 | 1,796,653 | +0.41(+0.83%) |
Nov 18, 2005 | 50.52 | 50.52 | 49.25 | 49.77 | 2,458,224 | -0.21(-0.42%) |
Nov 17, 2005 | 48.45 | 50.64 | 48.18 | 49.98 | 3,663,043 | +1.54(+3.18%) |
Nov 16, 2005 | 48.50 | 48.81 | 47.57 | 48.44 | 2,483,031 | +0.33(+0.69%) |
Nov 15, 2005 | 48.39 | 49.07 | 47.68 | 48.11 | 2,111,377 | -0.32(-0.67%) |
Nov 14, 2005 | 48.74 | 49.09 | 48.25 | 48.43 | 1,441,690 | -0.48(-0.98%) |
Nov 11, 2005 | 49.11 | 50.01 | 48.59 | 48.92 | 1,687,478 | -0.31(-0.64%) |
Nov 10, 2005 | 47.67 | 49.23 | 47.33 | 49.23 | 2,783,007 | +1.56(+3.27%) |
Nov 09, 2005 | 48.40 | 48.87 | 47.59 | 47.67 | 3,650,810 | -0.70(-1.45%) |
Nov 08, 2005 | 48.34 | 49.13 | 48.00 | 48.37 | 5,722,633 | -2.67(-5.23%) |
Nov 07, 2005 | 50.59 | 51.37 | 49.97 | 51.04 | 2,371,683 | +0.45(+0.90%) |
Nov 04, 2005 | 51.07 | 51.50 | 50.07 | 50.59 | 2,008,946 | -0.13(-0.26%) |
Nov 03, 2005 | 51.83 | 52.55 | 50.34 | 50.72 | 3,867,676 | -0.59(-1.14%) |
Nov 02, 2005 | 49.83 | 51.83 | 49.49 | 51.30 | 4,091,743 | +1.48(+2.97%) |
Nov 01, 2005 | 49.12 | 49.90 | 48.12 | 49.83 | 3,348,205 | +1.21(+2.48%) |
Oct 31, 2005 | 48.32 | 49.53 | 48.16 | 48.62 | 2,989,469 | +0.40(+0.83%) |
Oct 28, 2005 | 47.28 | 48.22 | 47.06 | 48.22 | 2,933,452 | +1.57(+3.36%) |
Oct 27, 2005 | 48.57 | 48.57 | 46.40 | 46.65 | 5,067,122 | -1.85(-3.81%) |
Oct 26, 2005 | 49.42 | 49.51 | 48.46 | 48.50 | 3,606,797 | -1.19(-2.39%) |
Oct 25, 2005 | 50.55 | 50.80 | 49.43 | 49.69 | 3,588,506 | -0.87(-1.71%) |
Oct 24, 2005 | 49.16 | 50.66 | 49.03 | 50.55 | 4,236,015 | +2.06(+4.24%) |
Oct 21, 2005 | 49.04 | 49.72 | 48.22 | 48.50 | 5,392,134 | -0.17(-0.34%) |
Oct 20, 2005 | 48.99 | 49.64 | 48.20 | 48.66 | 4,952,573 | -0.58(-1.17%) |
Oct 19, 2005 | 46.45 | 49.30 | 45.78 | 49.24 | 5,869,420 | +2.13(+4.53%) |
Oct 18, 2005 | 48.92 | 48.92 | 47.09 | 47.10 | 4,962,290 | -1.81(-3.70%) |
Oct 17, 2005 | 48.80 | 49.59 | 48.35 | 48.92 | 2,482,459 | +0.11(+0.22%) |
Oct 14, 2005 | 48.15 | 49.69 | 48.05 | 48.81 | 3,660,413 | +0.67(+1.40%) |
Oct 13, 2005 | 47.36 | 48.23 | 46.48 | 48.14 | 3,749,240 | +0.59(+1.23%) |
Oct 12, 2005 | 48.02 | 48.64 | 47.27 | 47.55 | 4,274,884 | -0.95(-1.97%) |
Oct 11, 2005 | 49.25 | 49.67 | 47.97 | 48.50 | 4,753,542 | +0.30(+0.62%) |
Oct 10, 2005 | 50.05 | 50.11 | 48.10 | 48.21 | 4,523,530 | -2.18(-4.32%) |
Oct 07, 2005 | 50.05 | 51.01 | 49.86 | 50.38 | 3,678,133 | +0.39(+0.79%) |
Oct 06, 2005 | 50.58 | 50.65 | 49.32 | 49.99 | 4,278,428 | -0.41(-0.82%) |
Oct 05, 2005 | 51.83 | 51.83 | 49.17 | 50.40 | 5,884,739 | -1.48(-2.85%) |
Oct 04, 2005 | 52.59 | 53.67 | 51.88 | 51.88 | 6,881,952 | -2.09(-3.87%) |
Oct 03, 2005 | 53.97 | 54.50 | 53.08 | 53.97 | 27,654,362 | +1.70(+3.25%) |
Sep 30, 2005 | 52.38 | 52.63 | 51.59 | 52.27 | 4,462,140 | +1.22(+2.40%) |
Sep 29, 2005 | 49.47 | 51.06 | 49.21 | 51.05 | 3,823,091 | +1.58(+3.20%) |
Sep 28, 2005 | 50.10 | 50.12 | 48.78 | 49.47 | 3,535,233 | -0.39(-0.79%) |
Sep 27, 2005 | 50.87 | 51.10 | 49.25 | 49.86 | 5,640,208 | -0.06(-0.12%) |
Sep 26, 2005 | 49.60 | 50.69 | 49.50 | 49.92 | 3,125,510 | +0.59(+1.19%) |
Sep 23, 2005 | 49.63 | 50.04 | 49.01 | 49.34 | 2,392,833 | -0.69(-1.38%) |
Sep 22, 2005 | 47.37 | 50.51 | 46.93 | 50.03 | 5,784,480 | +3.24(+6.92%) |
Sep 21, 2005 | 48.68 | 49.41 | 46.70 | 46.79 | 8,880,496 | -0.53(-1.13%) |
Sep 20, 2005 | 51.64 | 51.94 | 47.19 | 47.32 | 9,079,756 | -4.29(-8.31%) |
Sep 19, 2005 | 53.23 | 53.31 | 51.41 | 51.61 | 6,951,345 | -1.58(-2.98%) |
Sep 16, 2005 | 54.71 | 54.85 | 52.83 | 53.19 | 4,798,698 | -1.30(-2.39%) |
Sep 15, 2005 | 54.41 | 54.86 | 54.25 | 54.50 | 1,799,740 | +0.18(+0.34%) |
Sep 14, 2005 | 53.84 | 54.66 | 53.75 | 54.31 | 1,621,515 | +0.32(+0.60%) |
Sep 13, 2005 | 54.50 | 54.67 | 53.89 | 53.99 | 1,231,341 | -0.51(-0.93%) |
Sep 12, 2005 | 54.54 | 54.92 | 54.32 | 54.50 | 1,558,296 | -0.22(-0.40%) |
Sep 09, 2005 | 53.71 | 54.85 | 53.64 | 54.71 | 2,255,077 | +1.40(+2.63%) |
Sep 08, 2005 | 53.19 | 53.32 | 52.40 | 53.32 | 2,253,476 | -1.32(-2.42%) |
Sep 07, 2005 | 54.39 | 54.76 | 54.17 | 54.64 | 1,419,855 | +0.24(+0.45%) |
Sep 06, 2005 | 53.58 | 54.44 | 53.58 | 54.39 | 1,414,596 | +1.03(+1.93%) |
Sep 02, 2005 | 54.10 | 54.25 | 53.30 | 53.36 | 1,620,486 | -0.52(-0.96%) |