Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 46.51 | 46.60 | 45.19 | 45.25 | 5,105,800 | -0.99(-2.14%) |
Nov 29, 2005 | 45.55 | 46.37 | 45.45 | 46.24 | 4,025,900 | +0.68(+1.49%) |
Nov 28, 2005 | 45.90 | 45.90 | 45.40 | 45.56 | 3,661,400 | -0.29(-0.63%) |
Nov 25, 2005 | 46.17 | 46.31 | 45.73 | 45.85 | 1,042,000 | -0.01(-0.02%) |
Nov 23, 2005 | 46.02 | 46.28 | 45.80 | 45.86 | 2,051,800 | -0.38(-0.82%) |
Nov 22, 2005 | 45.77 | 46.33 | 45.24 | 46.24 | 3,780,400 | +0.58(+1.27%) |
Nov 21, 2005 | 46.36 | 46.40 | 45.63 | 45.66 | 4,554,100 | -0.69(-1.49%) |
Nov 18, 2005 | 46.15 | 47.02 | 45.53 | 46.35 | 4,171,300 | +0.55(+1.20%) |
Nov 17, 2005 | 45.12 | 45.93 | 44.89 | 45.80 | 5,887,900 | +0.94(+2.10%) |
Nov 16, 2005 | 46.05 | 46.20 | 44.69 | 44.86 | 7,054,000 | -1.39(-3.01%) |
Nov 15, 2005 | 46.71 | 46.82 | 46.17 | 46.25 | 2,863,900 | -0.35(-0.75%) |
Nov 14, 2005 | 47.08 | 47.17 | 46.44 | 46.60 | 3,625,200 | -0.60(-1.27%) |
Nov 11, 2005 | 46.99 | 47.21 | 46.33 | 47.20 | 3,461,400 | +0.31(+0.66%) |
Nov 10, 2005 | 45.60 | 46.98 | 45.51 | 46.89 | 5,136,000 | +1.36(+2.99%) |
Nov 09, 2005 | 45.58 | 45.99 | 45.46 | 45.53 | 3,009,500 | +0.03(+0.07%) |
Nov 08, 2005 | 45.20 | 45.53 | 45.02 | 45.50 | 2,907,900 | +0.14(+0.31%) |
Nov 07, 2005 | 45.53 | 45.53 | 45.28 | 45.36 | 3,724,200 | -0.17(-0.37%) |
Nov 04, 2005 | 45.47 | 45.82 | 45.14 | 45.53 | 3,480,200 | +0.29(+0.64%) |
Nov 03, 2005 | 45.48 | 45.95 | 44.98 | 45.24 | 4,197,000 | -0.09(-0.20%) |
Nov 02, 2005 | 46.17 | 46.17 | 44.70 | 45.33 | 4,934,000 | -0.06(-0.13%) |
Nov 01, 2005 | 45.96 | 45.97 | 45.39 | 45.39 | 4,901,500 | -0.47(-1.02%) |
Oct 31, 2005 | 46.00 | 46.25 | 45.84 | 45.86 | 4,123,000 | +0.02(+0.04%) |
Oct 28, 2005 | 45.80 | 45.99 | 45.14 | 45.84 | 6,496,500 | +0.64(+1.42%) |
Oct 27, 2005 | 46.49 | 46.49 | 44.70 | 45.20 | 6,745,900 | +0.35(+0.78%) |
Oct 26, 2005 | 43.89 | 45.41 | 43.87 | 44.85 | 7,761,600 | +0.96(+2.19%) |
Oct 25, 2005 | 44.30 | 44.64 | 43.20 | 43.89 | 3,619,600 | -0.41(-0.93%) |
Oct 24, 2005 | 43.62 | 44.40 | 43.61 | 44.30 | 3,125,800 | +0.90(+2.07%) |
Oct 21, 2005 | 42.95 | 43.73 | 42.56 | 43.40 | 5,026,000 | +0.85(+2.00%) |
Oct 20, 2005 | 42.59 | 43.86 | 42.40 | 42.55 | 4,924,600 | -0.04(-0.09%) |
Oct 19, 2005 | 42.58 | 42.71 | 41.80 | 42.59 | 3,855,400 | +0.02(+0.05%) |
Oct 18, 2005 | 43.26 | 43.45 | 42.57 | 42.57 | 3,107,400 | -0.64(-1.48%) |
Oct 17, 2005 | 42.94 | 43.31 | 42.50 | 43.21 | 2,663,400 | +0.19(+0.44%) |
Oct 14, 2005 | 42.90 | 43.40 | 42.61 | 43.02 | 2,845,900 | +0.50(+1.18%) |
Oct 13, 2005 | 42.40 | 42.85 | 42.16 | 42.52 | 2,699,900 | +0.12(+0.28%) |
Oct 12, 2005 | 42.45 | 43.00 | 42.20 | 42.40 | 3,156,200 | -0.05(-0.12%) |
Oct 11, 2005 | 42.33 | 43.28 | 42.32 | 42.45 | 4,106,600 | +0.20(+0.47%) |
Oct 10, 2005 | 42.11 | 42.82 | 41.90 | 42.25 | 3,817,200 | +0.24(+0.57%) |
Oct 07, 2005 | 41.19 | 42.57 | 41.80 | 42.01 | 5,236,700 | +0.82(+1.99%) |
Oct 06, 2005 | 41.42 | 41.68 | 40.55 | 41.19 | 5,353,600 | -0.15(-0.36%) |
Oct 05, 2005 | 41.91 | 42.05 | 41.12 | 41.34 | 3,736,700 | -0.67(-1.59%) |
Oct 04, 2005 | 42.17 | 42.55 | 41.80 | 42.01 | 3,816,100 | -0.16(-0.38%) |
Oct 03, 2005 | 41.68 | 42.32 | 41.67 | 42.17 | 4,919,800 | +0.50(+1.20%) |
Sep 30, 2005 | 40.98 | 41.99 | 40.66 | 41.67 | 7,381,500 | +0.70(+1.71%) |
Sep 29, 2005 | 41.36 | 41.46 | 40.67 | 40.97 | 5,803,300 | -0.47(-1.13%) |
Sep 28, 2005 | 41.47 | 41.95 | 41.27 | 41.44 | 4,591,000 | -0.20(-0.48%) |
Sep 27, 2005 | 42.02 | 42.16 | 41.41 | 41.64 | 5,737,800 | -0.37(-0.88%) |
Sep 26, 2005 | 42.50 | 43.35 | 41.54 | 42.01 | 6,440,200 | +0.23(+0.55%) |
Sep 23, 2005 | 41.78 | 42.19 | 41.36 | 41.78 | 6,050,000 | +0.38(+0.92%) |
Sep 22, 2005 | 41.40 | 41.49 | 40.31 | 41.40 | 5,776,400 | +0.77(+1.90%) |
Sep 21, 2005 | 41.25 | 42.00 | 40.18 | 40.63 | 8,235,800 | -1.63(-3.86%) |
Sep 20, 2005 | 42.26 | 43.65 | 42.10 | 42.26 | 4,515,500 | -0.88(-2.04%) |
Sep 19, 2005 | 43.14 | 44.65 | 43.04 | 43.14 | 3,684,600 | -0.67(-1.53%) |
Sep 16, 2005 | 43.73 | 43.97 | 43.19 | 43.81 | 5,514,300 | +0.29(+0.67%) |
Sep 15, 2005 | 43.96 | 44.10 | 43.27 | 43.52 | 3,580,900 | -0.72(-1.63%) |
Sep 14, 2005 | 44.28 | 44.53 | 43.94 | 44.24 | 2,894,000 | -0.01(-0.02%) |
Sep 13, 2005 | 44.75 | 44.90 | 44.13 | 44.25 | 3,173,700 | -0.72(-1.60%) |
Sep 12, 2005 | 44.85 | 45.18 | 44.45 | 44.97 | 3,089,600 | +0.09(+0.20%) |
Sep 09, 2005 | 44.75 | 45.03 | 44.32 | 44.88 | 3,021,200 | +0.21(+0.47%) |
Sep 08, 2005 | 44.95 | 45.64 | 44.54 | 44.67 | 5,345,800 | +0.07(+0.16%) |
Sep 07, 2005 | 43.32 | 44.69 | 43.31 | 44.60 | 5,897,100 | +1.41(+3.26%) |
Sep 06, 2005 | 43.36 | 43.65 | 42.81 | 43.19 | 4,489,900 | -0.02(-0.05%) |
Sep 02, 2005 | 43.25 | 43.61 | 43.20 | 43.21 | 4,611,300 | +0.16(+0.37%) |