Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 47.22 | 48.41 | 47.02 | 47.96 | 62,547 | +0.77(+1.63%) |
Nov 29, 2005 | 47.96 | 47.96 | 47.19 | 47.19 | 61,995 | -0.23(-0.49%) |
Nov 28, 2005 | 49.11 | 49.11 | 47.26 | 47.42 | 94,603 | -1.18(-2.43%) |
Nov 25, 2005 | 50.00 | 50.00 | 47.94 | 48.60 | 76,753 | -1.10(-2.21%) |
Nov 23, 2005 | 48.90 | 50.14 | 48.25 | 49.70 | 66,661 | +1.10(+2.26%) |
Nov 22, 2005 | 48.47 | 49.17 | 47.83 | 48.60 | 83,288 | +0.84(+1.76%) |
Nov 21, 2005 | 47.23 | 48.00 | 46.00 | 47.76 | 64,237 | +0.84(+1.79%) |
Nov 18, 2005 | 46.75 | 47.40 | 45.61 | 46.92 | 95,563 | +0.75(+1.62%) |
Nov 17, 2005 | 46.94 | 46.94 | 45.74 | 46.17 | 68,666 | +0.01(+0.02%) |
Nov 16, 2005 | 46.78 | 46.78 | 45.63 | 46.16 | 61,122 | -0.59(-1.26%) |
Nov 15, 2005 | 48.24 | 48.24 | 46.70 | 46.75 | 52,129 | -1.48(-3.07%) |
Nov 14, 2005 | 48.18 | 48.74 | 47.46 | 48.23 | 50,886 | +0.12(+0.25%) |
Nov 11, 2005 | 48.65 | 49.26 | 47.75 | 48.11 | 79,603 | -0.60(-1.23%) |
Nov 10, 2005 | 46.90 | 48.82 | 46.21 | 48.71 | 85,386 | +1.84(+3.93%) |
Nov 09, 2005 | 46.72 | 47.11 | 46.62 | 46.87 | 102,475 | -0.25(-0.53%) |
Nov 08, 2005 | 47.37 | 47.42 | 46.25 | 47.12 | 112,070 | -0.87(-1.81%) |
Nov 07, 2005 | 47.48 | 48.44 | 46.44 | 47.99 | 70,979 | +0.71(+1.50%) |
Nov 04, 2005 | 47.35 | 47.76 | 46.40 | 47.28 | 61,252 | -0.11(-0.23%) |
Nov 03, 2005 | 48.00 | 48.65 | 47.30 | 47.39 | 106,869 | -0.72(-1.50%) |
Nov 02, 2005 | 46.60 | 48.20 | 46.60 | 48.11 | 87,893 | +1.44(+3.09%) |
Nov 01, 2005 | 46.52 | 46.99 | 44.95 | 46.67 | 72,429 | -0.13(-0.28%) |
Oct 31, 2005 | 47.33 | 47.96 | 46.59 | 46.80 | 78,145 | -0.58(-1.22%) |
Oct 28, 2005 | 46.74 | 47.93 | 46.00 | 47.38 | 61,284 | +0.88(+1.89%) |
Oct 27, 2005 | 47.30 | 47.60 | 46.50 | 46.50 | 48,526 | -0.80(-1.69%) |
Oct 26, 2005 | 48.47 | 48.66 | 46.94 | 47.30 | 66,222 | -0.94(-1.95%) |
Oct 25, 2005 | 48.91 | 48.92 | 47.54 | 48.24 | 66,789 | -0.84(-1.71%) |
Oct 24, 2005 | 49.80 | 49.96 | 48.22 | 49.08 | 108,475 | -0.58(-1.17%) |
Oct 21, 2005 | 49.47 | 50.67 | 48.82 | 49.66 | 118,592 | -0.17(-0.34%) |
Oct 20, 2005 | 52.00 | 52.00 | 49.06 | 49.83 | 87,489 | -2.39(-4.58%) |
Oct 19, 2005 | 51.02 | 52.37 | 50.15 | 52.22 | 84,888 | +0.95(+1.85%) |
Oct 18, 2005 | 51.19 | 51.70 | 50.35 | 51.27 | 49,617 | +0.01(+0.02%) |
Oct 17, 2005 | 52.10 | 52.10 | 50.60 | 51.26 | 74,930 | -0.97(-1.86%) |
Oct 14, 2005 | 51.47 | 52.34 | 50.30 | 52.23 | 73,973 | +0.78(+1.52%) |
Oct 13, 2005 | 50.77 | 51.99 | 50.55 | 51.45 | 71,566 | +0.42(+0.82%) |
Oct 12, 2005 | 50.51 | 51.42 | 50.10 | 51.03 | 59,608 | +0.30(+0.59%) |
Oct 11, 2005 | 51.76 | 52.00 | 50.17 | 50.73 | 85,486 | -0.92(-1.78%) |
Oct 10, 2005 | 52.03 | 52.03 | 50.17 | 51.65 | 75,815 | +0.06(+0.12%) |
Oct 07, 2005 | 51.23 | 52.28 | 50.72 | 51.59 | 66,919 | +0.20(+0.39%) |
Oct 06, 2005 | 51.02 | 51.65 | 50.99 | 51.39 | 113,301 | +0.64(+1.26%) |
Oct 05, 2005 | 50.91 | 51.67 | 50.11 | 50.75 | 63,445 | -0.40(-0.78%) |
Oct 04, 2005 | 51.11 | 51.64 | 50.80 | 51.15 | 33,056 | +0.11(+0.22%) |
Oct 03, 2005 | 50.01 | 51.60 | 50.00 | 51.04 | 66,037 | +0.63(+1.25%) |
Sep 30, 2005 | 51.44 | 51.44 | 50.00 | 50.41 | 115,270 | -0.75(-1.47%) |
Sep 29, 2005 | 50.03 | 51.16 | 48.48 | 51.16 | 126,631 | +1.10(+2.20%) |
Sep 28, 2005 | 50.00 | 51.00 | 49.56 | 50.06 | 134,398 | +0.26(+0.52%) |
Sep 27, 2005 | 50.75 | 50.75 | 49.36 | 49.80 | 114,109 | -1.07(-2.10%) |
Sep 26, 2005 | 48.65 | 52.10 | 48.04 | 50.87 | 151,675 | +2.36(+4.86%) |
Sep 23, 2005 | 48.51 | 49.41 | 47.60 | 48.51 | 66,217 | +0.43(+0.89%) |
Sep 22, 2005 | 48.08 | 48.53 | 47.70 | 48.08 | 59,613 | +0.12(+0.25%) |
Sep 21, 2005 | 48.22 | 49.08 | 47.50 | 47.96 | 54,945 | -0.58(-1.19%) |
Sep 20, 2005 | 49.08 | 50.09 | 48.03 | 48.54 | 74,122 | -0.71(-1.44%) |
Sep 19, 2005 | 50.13 | 50.32 | 49.06 | 49.25 | 33,257 | -1.24(-2.46%) |
Sep 16, 2005 | 50.11 | 50.49 | 49.23 | 50.49 | 209,016 | +0.63(+1.26%) |
Sep 15, 2005 | 49.58 | 50.19 | 49.07 | 49.86 | 39,084 | +0.18(+0.36%) |
Sep 14, 2005 | 50.62 | 50.76 | 49.32 | 49.68 | 34,300 | -0.94(-1.86%) |
Sep 13, 2005 | 50.63 | 50.95 | 50.33 | 50.62 | 38,509 | -0.40(-0.78%) |
Sep 12, 2005 | 51.00 | 51.20 | 50.52 | 51.02 | 43,576 | +0.08(+0.16%) |
Sep 09, 2005 | 50.80 | 51.45 | 50.14 | 50.94 | 33,510 | +0.13(+0.26%) |
Sep 08, 2005 | 51.00 | 51.39 | 49.99 | 50.81 | 58,698 | -0.62(-1.21%) |
Sep 07, 2005 | 51.03 | 51.43 | 50.94 | 51.43 | 27,979 | +0.32(+0.63%) |
Sep 06, 2005 | 50.22 | 51.35 | 50.10 | 51.11 | 51,284 | +1.13(+2.26%) |
Sep 02, 2005 | 49.90 | 50.49 | 49.77 | 49.98 | 61,420 | +0.09(+0.18%) |