Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 51.11 | 51.45 | 50.92 | 51.02 | 10,492,057 | -0.11(-0.22%) |
Nov 29, 2005 | 51.18 | 51.62 | 51.09 | 51.14 | 8,968,300 | -0.01(-0.01%) |
Nov 28, 2005 | 50.96 | 51.32 | 50.93 | 51.14 | 9,056,989 | +0.18(+0.35%) |
Nov 25, 2005 | 51.05 | 51.26 | 50.86 | 50.96 | 3,832,131 | +0.00(+0.00%) |
Nov 23, 2005 | 50.57 | 51.30 | 50.48 | 50.96 | 9,407,915 | +0.46(+0.92%) |
Nov 22, 2005 | 49.86 | 50.55 | 49.86 | 50.50 | 10,082,759 | +0.40(+0.80%) |
Nov 21, 2005 | 50.27 | 50.43 | 49.94 | 50.10 | 8,377,441 | -0.28(-0.55%) |
Nov 18, 2005 | 50.50 | 50.50 | 50.03 | 50.37 | 13,914,542 | +0.51(+1.01%) |
Nov 17, 2005 | 49.46 | 49.92 | 49.22 | 49.87 | 9,223,740 | +0.20(+0.40%) |
Nov 16, 2005 | 49.04 | 49.69 | 49.01 | 49.67 | 11,664,017 | +0.58(+1.18%) |
Nov 15, 2005 | 48.23 | 49.30 | 48.23 | 49.09 | 11,902,207 | +0.67(+1.39%) |
Nov 14, 2005 | 48.35 | 48.78 | 48.27 | 48.42 | 6,822,145 | -0.11(-0.22%) |
Nov 11, 2005 | 48.32 | 48.69 | 48.29 | 48.52 | 8,435,638 | +0.32(+0.67%) |
Nov 10, 2005 | 47.46 | 48.38 | 47.23 | 48.20 | 8,245,190 | +0.66(+1.39%) |
Nov 09, 2005 | 47.47 | 47.82 | 47.34 | 47.54 | 6,858,562 | -0.18(-0.37%) |
Nov 08, 2005 | 47.87 | 48.15 | 47.70 | 47.72 | 6,617,758 | -0.26(-0.55%) |
Nov 07, 2005 | 47.69 | 48.12 | 47.67 | 47.98 | 7,762,710 | +0.35(+0.73%) |
Nov 04, 2005 | 47.58 | 47.81 | 47.43 | 47.63 | 6,675,955 | +0.07(+0.16%) |
Nov 03, 2005 | 46.80 | 47.65 | 46.66 | 47.56 | 13,400,873 | +1.04(+2.23%) |
Nov 02, 2005 | 46.60 | 47.00 | 46.28 | 46.52 | 11,234,159 | -0.30(-0.65%) |
Nov 01, 2005 | 46.97 | 47.15 | 46.65 | 46.83 | 9,850,145 | -0.17(-0.35%) |
Oct 31, 2005 | 46.78 | 47.23 | 46.66 | 46.99 | 13,122,607 | +0.26(+0.56%) |
Oct 28, 2005 | 47.24 | 47.31 | 46.20 | 46.73 | 12,094,746 | -0.51(-1.08%) |
Oct 27, 2005 | 47.36 | 47.59 | 47.20 | 47.24 | 6,457,106 | -0.33(-0.70%) |
Oct 26, 2005 | 47.62 | 48.13 | 47.47 | 47.57 | 7,441,580 | -0.27(-0.56%) |
Oct 25, 2005 | 47.68 | 48.18 | 47.47 | 47.84 | 9,397,461 | -0.06(-0.13%) |
Oct 24, 2005 | 47.72 | 47.98 | 47.41 | 47.90 | 9,552,363 | +0.08(+0.17%) |
Oct 21, 2005 | 47.68 | 48.21 | 47.58 | 47.82 | 10,490,663 | +0.09(+0.19%) |
Oct 20, 2005 | 48.21 | 48.32 | 47.57 | 47.73 | 10,023,691 | -0.57(-1.19%) |
Oct 19, 2005 | 47.30 | 48.32 | 47.28 | 48.31 | 13,072,773 | +0.40(+0.83%) |
Oct 18, 2005 | 48.40 | 48.55 | 47.84 | 47.91 | 20,988,122 | +0.51(+1.08%) |
Oct 17, 2005 | 47.27 | 47.63 | 47.02 | 47.40 | 13,878,126 | +0.14(+0.29%) |
Oct 14, 2005 | 47.41 | 47.47 | 46.83 | 47.26 | 9,711,795 | +0.09(+0.18%) |
Oct 13, 2005 | 46.89 | 47.75 | 46.89 | 47.18 | 9,636,697 | +0.01(+0.01%) |
Oct 12, 2005 | 47.49 | 47.59 | 47.03 | 47.17 | 13,209,032 | -0.57(-1.20%) |
Oct 11, 2005 | 47.20 | 47.93 | 47.04 | 47.74 | 17,043,254 | +1.11(+2.39%) |
Oct 10, 2005 | 46.62 | 47.12 | 46.53 | 46.63 | 13,735,420 | +0.43(+0.93%) |
Oct 07, 2005 | 46.06 | 46.56 | 45.96 | 46.20 | 10,681,285 | +0.46(+1.00%) |
Oct 06, 2005 | 45.81 | 46.07 | 45.17 | 45.74 | 14,166,324 | -0.07(-0.15%) |
Oct 05, 2005 | 45.98 | 46.30 | 45.66 | 45.81 | 8,710,071 | -0.17(-0.36%) |
Oct 04, 2005 | 46.29 | 46.76 | 45.87 | 45.98 | 11,090,756 | -0.20(-0.42%) |
Oct 03, 2005 | 46.04 | 46.26 | 45.63 | 46.17 | 9,230,710 | +0.13(+0.29%) |
Sep 30, 2005 | 45.92 | 46.20 | 45.90 | 46.04 | 9,646,977 | -0.08(-0.17%) |
Sep 29, 2005 | 45.48 | 46.23 | 45.26 | 46.12 | 10,279,828 | +0.49(+1.08%) |
Sep 28, 2005 | 44.80 | 45.76 | 44.80 | 45.63 | 13,499,844 | +0.87(+1.94%) |
Sep 27, 2005 | 44.29 | 45.11 | 44.28 | 44.76 | 9,582,681 | +0.33(+0.75%) |
Sep 26, 2005 | 44.94 | 45.00 | 44.15 | 44.43 | 9,466,984 | -0.34(-0.76%) |
Sep 23, 2005 | 44.59 | 44.83 | 44.48 | 44.77 | 9,469,423 | -0.12(-0.27%) |
Sep 22, 2005 | 44.51 | 45.05 | 44.36 | 44.89 | 11,971,208 | +0.37(+0.84%) |
Sep 21, 2005 | 44.77 | 45.03 | 44.40 | 44.51 | 12,416,573 | -0.65(-1.45%) |
Sep 20, 2005 | 45.49 | 45.71 | 45.13 | 45.17 | 12,410,126 | -0.42(-0.92%) |
Sep 19, 2005 | 45.76 | 45.90 | 45.34 | 45.59 | 8,970,913 | -0.52(-1.12%) |
Sep 16, 2005 | 46.13 | 46.20 | 45.82 | 46.10 | 13,285,873 | +0.18(+0.40%) |
Sep 15, 2005 | 46.16 | 46.29 | 45.72 | 45.92 | 8,475,365 | -0.27(-0.58%) |
Sep 14, 2005 | 46.34 | 46.72 | 46.15 | 46.19 | 6,774,054 | -0.16(-0.33%) |
Sep 13, 2005 | 46.77 | 46.77 | 46.21 | 46.34 | 8,783,428 | -0.42(-0.90%) |
Sep 12, 2005 | 46.50 | 47.12 | 46.49 | 46.76 | 6,434,454 | +0.02(+0.05%) |
Sep 09, 2005 | 46.41 | 46.77 | 46.21 | 46.74 | 6,938,714 | +0.37(+0.79%) |
Sep 08, 2005 | 46.65 | 46.79 | 46.20 | 46.37 | 7,452,906 | -0.10(-0.22%) |
Sep 07, 2005 | 46.31 | 46.56 | 46.10 | 46.48 | 7,172,374 | -0.02(-0.05%) |
Sep 06, 2005 | 45.74 | 46.60 | 45.74 | 46.50 | 10,986,908 | +0.90(+1.96%) |
Sep 02, 2005 | 45.63 | 45.92 | 45.60 | 45.60 | 6,413,196 | -0.05(-0.10%) |