Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 48.90 | 49.37 | 48.77 | 48.92 | 4,683,045 | +0.08(+0.17%) |
Nov 29, 2005 | 48.75 | 49.09 | 48.73 | 48.84 | 3,857,380 | +0.09(+0.19%) |
Nov 28, 2005 | 48.93 | 48.97 | 48.58 | 48.75 | 3,638,251 | -0.07(-0.15%) |
Nov 25, 2005 | 48.67 | 48.84 | 48.47 | 48.82 | 1,868,854 | +0.12(+0.24%) |
Nov 23, 2005 | 48.67 | 48.86 | 48.49 | 48.70 | 4,226,981 | -0.09(-0.19%) |
Nov 22, 2005 | 49.31 | 49.45 | 48.41 | 48.80 | 6,552,221 | -0.59(-1.20%) |
Nov 21, 2005 | 48.87 | 49.48 | 48.69 | 49.39 | 4,134,260 | +0.67(+1.37%) |
Nov 18, 2005 | 49.09 | 49.09 | 48.41 | 48.72 | 5,935,419 | +0.56(+1.16%) |
Nov 17, 2005 | 48.19 | 48.28 | 47.74 | 48.16 | 6,353,144 | +0.22(+0.46%) |
Nov 16, 2005 | 48.66 | 49.02 | 47.70 | 47.94 | 7,942,713 | -0.72(-1.47%) |
Nov 15, 2005 | 48.36 | 48.98 | 48.29 | 48.66 | 4,142,762 | +0.27(+0.55%) |
Nov 14, 2005 | 48.22 | 48.53 | 48.14 | 48.39 | 3,697,926 | +0.05(+0.10%) |
Nov 11, 2005 | 48.26 | 48.47 | 48.17 | 48.34 | 3,329,449 | +0.23(+0.48%) |
Nov 10, 2005 | 47.43 | 48.19 | 47.23 | 48.11 | 4,820,683 | +0.68(+1.43%) |
Nov 09, 2005 | 47.35 | 47.79 | 47.26 | 47.43 | 3,873,903 | +0.09(+0.18%) |
Nov 08, 2005 | 47.28 | 47.61 | 47.06 | 47.35 | 3,039,897 | +0.06(+0.13%) |
Nov 07, 2005 | 46.83 | 47.59 | 46.97 | 47.28 | 2,921,670 | +0.45(+0.96%) |
Nov 04, 2005 | 46.97 | 47.31 | 46.68 | 46.83 | 3,972,078 | -0.01(-0.01%) |
Nov 03, 2005 | 46.94 | 47.21 | 46.51 | 46.84 | 4,046,512 | -0.01(-0.01%) |
Nov 02, 2005 | 46.80 | 47.01 | 46.38 | 46.85 | 5,898,042 | +0.18(+0.39%) |
Nov 01, 2005 | 47.06 | 47.07 | 46.45 | 46.67 | 5,997,661 | -0.70(-1.47%) |
Oct 31, 2005 | 47.53 | 47.68 | 47.09 | 47.36 | 5,702,975 | -0.16(-0.34%) |
Oct 28, 2005 | 46.91 | 47.53 | 46.63 | 47.53 | 4,653,208 | +0.89(+1.91%) |
Oct 27, 2005 | 47.02 | 47.31 | 46.60 | 46.63 | 3,096,043 | -0.22(-0.48%) |
Oct 26, 2005 | 47.11 | 47.49 | 46.86 | 46.86 | 3,227,905 | -0.31(-0.66%) |
Oct 25, 2005 | 47.22 | 47.56 | 46.84 | 47.17 | 5,035,641 | +0.07(+0.15%) |
Oct 24, 2005 | 47.00 | 47.15 | 46.74 | 47.10 | 3,810,539 | +0.42(+0.89%) |
Oct 21, 2005 | 46.60 | 47.16 | 46.58 | 46.68 | 4,991,366 | -0.01(-0.01%) |
Oct 20, 2005 | 47.16 | 47.35 | 46.45 | 46.69 | 5,345,406 | -0.47(-0.99%) |
Oct 19, 2005 | 46.58 | 47.16 | 46.22 | 47.16 | 6,709,750 | +0.59(+1.26%) |
Oct 18, 2005 | 45.69 | 47.00 | 45.56 | 46.57 | 11,254,357 | +1.40(+3.09%) |
Oct 17, 2005 | 44.27 | 45.31 | 44.12 | 45.18 | 7,599,101 | +1.09(+2.47%) |
Oct 14, 2005 | 43.81 | 44.12 | 43.69 | 44.09 | 4,116,133 | +0.41(+0.93%) |
Oct 13, 2005 | 43.70 | 44.18 | 43.46 | 43.68 | 5,462,671 | -0.19(-0.44%) |
Oct 12, 2005 | 43.82 | 44.42 | 43.73 | 43.87 | 5,982,902 | -0.11(-0.24%) |
Oct 11, 2005 | 44.42 | 44.45 | 43.85 | 43.98 | 4,590,004 | -0.52(-1.18%) |
Oct 10, 2005 | 44.88 | 45.01 | 44.42 | 44.50 | 3,142,403 | -0.21(-0.47%) |
Oct 07, 2005 | 44.58 | 44.88 | 44.43 | 44.71 | 3,700,653 | +0.39(+0.87%) |
Oct 06, 2005 | 44.48 | 44.74 | 43.94 | 44.33 | 6,290,100 | -0.04(-0.08%) |
Oct 05, 2005 | 44.52 | 44.84 | 44.35 | 44.37 | 5,188,037 | -0.21(-0.46%) |
Oct 04, 2005 | 45.21 | 45.44 | 44.54 | 44.57 | 3,834,922 | -0.64(-1.42%) |
Oct 03, 2005 | 45.67 | 45.90 | 45.16 | 45.21 | 3,434,201 | -0.52(-1.13%) |
Sep 30, 2005 | 45.62 | 45.81 | 45.51 | 45.73 | 2,977,013 | +0.11(+0.25%) |
Sep 29, 2005 | 45.44 | 45.75 | 45.18 | 45.62 | 4,530,168 | +0.31(+0.69%) |
Sep 28, 2005 | 45.62 | 45.91 | 45.02 | 45.31 | 4,908,912 | -0.31(-0.68%) |
Sep 27, 2005 | 45.51 | 45.75 | 45.38 | 45.62 | 3,194,538 | +0.03(+0.07%) |
Sep 26, 2005 | 45.57 | 45.77 | 45.45 | 45.59 | 4,153,028 | +0.36(+0.80%) |
Sep 23, 2005 | 45.23 | 45.48 | 45.03 | 45.23 | 3,500,132 | -0.16(-0.34%) |
Sep 22, 2005 | 45.01 | 45.60 | 45.00 | 45.38 | 3,918,018 | +0.29(+0.65%) |
Sep 21, 2005 | 45.11 | 45.33 | 44.82 | 45.09 | 4,720,262 | -0.01(-0.03%) |
Sep 20, 2005 | 45.13 | 45.49 | 45.01 | 45.10 | 4,274,624 | -0.09(-0.21%) |
Sep 19, 2005 | 45.66 | 45.69 | 44.98 | 45.19 | 4,588,079 | -0.53(-1.16%) |
Sep 16, 2005 | 45.92 | 46.02 | 45.39 | 45.72 | 6,351,700 | +0.02(+0.05%) |
Sep 15, 2005 | 45.83 | 45.99 | 45.41 | 45.70 | 3,293,676 | -0.26(-0.56%) |
Sep 14, 2005 | 46.22 | 46.43 | 45.86 | 45.96 | 3,861,872 | -0.17(-0.38%) |
Sep 13, 2005 | 46.15 | 46.49 | 46.12 | 46.13 | 4,819,239 | -0.14(-0.31%) |
Sep 12, 2005 | 45.96 | 46.45 | 45.82 | 46.27 | 6,310,152 | +0.44(+0.97%) |
Sep 09, 2005 | 45.79 | 46.05 | 45.57 | 45.83 | 4,053,891 | +0.25(+0.55%) |
Sep 08, 2005 | 45.04 | 46.02 | 45.02 | 45.58 | 5,795,535 | -0.41(-0.88%) |
Sep 07, 2005 | 45.40 | 46.32 | 45.32 | 45.99 | 6,155,831 | +0.67(+1.47%) |
Sep 06, 2005 | 44.93 | 45.36 | 44.75 | 45.32 | 5,196,058 | +0.75(+1.68%) |
Sep 02, 2005 | 44.50 | 44.69 | 44.28 | 44.57 | 4,020,685 | +0.40(+0.90%) |