Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 49.44 | 49.50 | 49.06 | 49.10 | 1,833,400 | -0.70(-1.41%) |
Nov 29, 2005 | 49.57 | 49.98 | 49.38 | 49.80 | 2,277,100 | +0.06(+0.12%) |
Nov 28, 2005 | 49.30 | 49.75 | 49.26 | 49.74 | 2,192,000 | +0.32(+0.65%) |
Nov 25, 2005 | 49.45 | 49.99 | 49.30 | 49.42 | 775,000 | +0.27(+0.55%) |
Nov 23, 2005 | 48.80 | 49.25 | 47.92 | 49.15 | 1,731,700 | -0.17(-0.34%) |
Nov 22, 2005 | 49.02 | 49.34 | 48.85 | 49.32 | 2,799,500 | +0.33(+0.67%) |
Nov 21, 2005 | 48.69 | 49.02 | 48.50 | 48.99 | 2,384,900 | +0.53(+1.09%) |
Nov 18, 2005 | 48.50 | 48.61 | 48.20 | 48.46 | 1,453,800 | -0.02(-0.04%) |
Nov 17, 2005 | 48.23 | 48.58 | 48.17 | 48.48 | 4,172,400 | +0.70(+1.47%) |
Nov 16, 2005 | 47.29 | 47.78 | 47.22 | 47.78 | 2,355,200 | +1.12(+2.40%) |
Nov 15, 2005 | 46.58 | 46.83 | 46.53 | 46.66 | 1,325,400 | +0.04(+0.09%) |
Nov 14, 2005 | 46.56 | 46.81 | 46.51 | 46.62 | 706,500 | -0.18(-0.38%) |
Nov 11, 2005 | 46.55 | 46.80 | 46.44 | 46.80 | 1,467,300 | +0.32(+0.69%) |
Nov 10, 2005 | 46.78 | 46.82 | 46.36 | 46.48 | 810,900 | -0.08(-0.17%) |
Nov 09, 2005 | 46.12 | 46.65 | 46.03 | 46.56 | 1,382,700 | +0.65(+1.42%) |
Nov 08, 2005 | 45.83 | 46.10 | 45.82 | 45.91 | 583,600 | +0.14(+0.31%) |
Nov 07, 2005 | 45.67 | 45.82 | 45.46 | 45.77 | 816,600 | +0.26(+0.57%) |
Nov 04, 2005 | 45.93 | 46.07 | 45.32 | 45.51 | 1,813,200 | -0.45(-0.98%) |
Nov 03, 2005 | 46.06 | 46.08 | 45.75 | 45.96 | 1,703,300 | -0.17(-0.37%) |
Nov 02, 2005 | 45.99 | 46.23 | 45.90 | 46.13 | 1,008,600 | +0.40(+0.87%) |
Nov 01, 2005 | 46.07 | 46.07 | 45.65 | 45.73 | 3,483,400 | -0.67(-1.44%) |
Oct 31, 2005 | 47.02 | 47.04 | 46.33 | 46.40 | 2,327,500 | -0.82(-1.74%) |
Oct 28, 2005 | 46.87 | 47.26 | 46.82 | 47.22 | 1,435,000 | +0.04(+0.08%) |
Oct 27, 2005 | 47.40 | 47.42 | 47.10 | 47.18 | 2,464,500 | +0.25(+0.53%) |
Oct 26, 2005 | 47.09 | 47.21 | 46.89 | 46.93 | 2,248,400 | -0.13(-0.28%) |
Oct 25, 2005 | 46.93 | 47.19 | 46.90 | 47.06 | 3,290,500 | +0.67(+1.44%) |
Oct 24, 2005 | 46.39 | 46.73 | 46.31 | 46.39 | 2,051,300 | -0.13(-0.28%) |
Oct 21, 2005 | 46.12 | 46.56 | 45.91 | 46.52 | 1,409,400 | +0.54(+1.17%) |
Oct 20, 2005 | 46.33 | 46.34 | 45.83 | 45.98 | 1,680,300 | -0.36(-0.78%) |
Oct 19, 2005 | 46.51 | 46.51 | 46.04 | 46.34 | 2,958,200 | -0.66(-1.40%) |
Oct 18, 2005 | 47.09 | 47.18 | 46.93 | 47.00 | 1,243,200 | -0.26(-0.55%) |
Oct 17, 2005 | 47.26 | 47.37 | 47.19 | 47.26 | 1,784,300 | +0.46(+0.98%) |
Oct 14, 2005 | 46.49 | 46.83 | 46.41 | 46.80 | 2,442,300 | -0.22(-0.47%) |
Oct 13, 2005 | 46.89 | 47.06 | 46.60 | 47.02 | 2,632,300 | +0.17(+0.36%) |
Oct 12, 2005 | 47.53 | 47.64 | 46.82 | 46.85 | 3,930,500 | -0.54(-1.14%) |
Oct 11, 2005 | 47.40 | 47.72 | 47.36 | 47.39 | 2,826,900 | +0.02(+0.04%) |
Oct 10, 2005 | 47.31 | 47.44 | 47.09 | 47.37 | 1,285,500 | +0.01(+0.02%) |
Oct 07, 2005 | 46.99 | 47.48 | 46.94 | 47.36 | 1,820,500 | +0.15(+0.32%) |
Oct 06, 2005 | 46.62 | 47.26 | 46.62 | 47.21 | 2,008,800 | +0.85(+1.83%) |
Oct 05, 2005 | 46.38 | 46.53 | 46.14 | 46.36 | 1,627,700 | -0.09(-0.19%) |
Oct 04, 2005 | 46.49 | 46.73 | 46.30 | 46.45 | 1,572,300 | +0.03(+0.06%) |
Oct 03, 2005 | 46.62 | 46.63 | 46.38 | 46.42 | 2,194,900 | -0.28(-0.60%) |
Sep 30, 2005 | 47.09 | 47.20 | 46.65 | 46.70 | 1,194,400 | -0.40(-0.85%) |
Sep 29, 2005 | 46.86 | 47.23 | 46.83 | 47.10 | 2,947,200 | +0.30(+0.64%) |
Sep 28, 2005 | 46.80 | 46.89 | 46.16 | 46.80 | 3,448,000 | +0.55(+1.19%) |
Sep 27, 2005 | 46.14 | 46.33 | 45.66 | 46.25 | 2,341,300 | -0.32(-0.69%) |
Sep 26, 2005 | 45.84 | 46.61 | 45.84 | 46.57 | 1,361,200 | +0.29(+0.63%) |
Sep 23, 2005 | 46.28 | 46.30 | 45.92 | 46.28 | 2,352,800 | -0.08(-0.17%) |
Sep 22, 2005 | 46.84 | 46.84 | 46.22 | 46.36 | 2,347,300 | -0.70(-1.49%) |
Sep 21, 2005 | 46.45 | 47.13 | 46.55 | 47.06 | 3,681,900 | +0.83(+1.80%) |
Sep 20, 2005 | 46.23 | 46.52 | 46.22 | 46.23 | 1,898,900 | -0.02(-0.04%) |
Sep 19, 2005 | 46.27 | 46.73 | 46.22 | 46.25 | 6,072,100 | +0.43(+0.94%) |
Sep 16, 2005 | 45.80 | 45.88 | 45.55 | 45.82 | 2,878,900 | +0.39(+0.86%) |
Sep 15, 2005 | 45.26 | 45.47 | 45.15 | 45.43 | 1,172,000 | +0.47(+1.05%) |
Sep 14, 2005 | 44.82 | 44.96 | 44.66 | 44.96 | 1,733,800 | +0.40(+0.90%) |
Sep 13, 2005 | 44.62 | 44.62 | 44.36 | 44.56 | 952,700 | -0.33(-0.74%) |
Sep 12, 2005 | 44.68 | 44.89 | 44.62 | 44.89 | 752,500 | +0.05(+0.11%) |
Sep 09, 2005 | 44.67 | 44.87 | 44.66 | 44.84 | 1,393,900 | +0.24(+0.54%) |
Sep 08, 2005 | 44.72 | 44.78 | 44.47 | 44.60 | 1,061,200 | +0.27(+0.61%) |
Sep 07, 2005 | 44.41 | 44.49 | 44.29 | 44.33 | 1,300,700 | +0.06(+0.14%) |
Sep 06, 2005 | 44.42 | 44.42 | 44.19 | 44.27 | 819,700 | +0.02(+0.05%) |
Sep 02, 2005 | 44.24 | 44.36 | 44.09 | 44.25 | 1,414,900 | +0.03(+0.07%) |