Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 44.97 | 46.11 | 44.78 | 45.68 | 65,669 | +0.73(+1.63%) |
Nov 29, 2005 | 45.68 | 45.68 | 44.95 | 44.95 | 65,089 | -0.22(-0.49%) |
Nov 28, 2005 | 46.77 | 46.77 | 45.01 | 45.17 | 99,325 | -1.12(-2.43%) |
Nov 25, 2005 | 47.62 | 47.62 | 45.66 | 46.29 | 80,584 | -1.05(-2.21%) |
Nov 23, 2005 | 46.57 | 47.76 | 45.96 | 47.34 | 69,988 | +1.05(+2.26%) |
Nov 22, 2005 | 46.17 | 46.83 | 45.56 | 46.29 | 87,445 | +0.80(+1.76%) |
Nov 21, 2005 | 44.98 | 45.72 | 43.81 | 45.49 | 67,443 | +0.80(+1.79%) |
Nov 18, 2005 | 44.53 | 45.15 | 43.44 | 44.69 | 100,333 | +0.71(+1.62%) |
Nov 17, 2005 | 44.71 | 44.71 | 43.57 | 43.97 | 72,093 | +0.01(+0.02%) |
Nov 16, 2005 | 44.56 | 44.56 | 43.46 | 43.97 | 64,173 | -0.56(-1.26%) |
Nov 15, 2005 | 45.95 | 45.95 | 44.48 | 44.53 | 54,731 | -1.41(-3.07%) |
Nov 14, 2005 | 45.89 | 46.42 | 45.20 | 45.94 | 53,426 | +0.11(+0.25%) |
Nov 11, 2005 | 46.34 | 46.92 | 45.48 | 45.82 | 83,576 | -0.57(-1.23%) |
Nov 10, 2005 | 44.67 | 46.50 | 44.01 | 46.39 | 89,648 | +1.75(+3.93%) |
Nov 09, 2005 | 44.50 | 44.87 | 44.40 | 44.64 | 107,590 | -0.24(-0.53%) |
Nov 08, 2005 | 45.12 | 45.17 | 44.05 | 44.88 | 117,664 | -0.83(-1.81%) |
Nov 07, 2005 | 45.22 | 46.14 | 44.23 | 45.71 | 74,522 | +0.68(+1.50%) |
Nov 04, 2005 | 45.10 | 45.49 | 44.19 | 45.03 | 64,309 | -0.10(-0.23%) |
Nov 03, 2005 | 45.72 | 46.34 | 45.05 | 45.14 | 112,204 | -0.69(-1.50%) |
Nov 02, 2005 | 44.38 | 45.91 | 44.38 | 45.82 | 92,280 | +1.37(+3.09%) |
Nov 01, 2005 | 44.31 | 44.76 | 42.81 | 44.45 | 76,044 | -0.12(-0.28%) |
Oct 31, 2005 | 45.08 | 45.68 | 44.37 | 44.57 | 82,046 | -0.55(-1.22%) |
Oct 28, 2005 | 44.52 | 45.65 | 43.81 | 45.13 | 64,343 | +0.84(+1.89%) |
Oct 27, 2005 | 45.05 | 45.34 | 44.29 | 44.29 | 50,948 | -0.76(-1.69%) |
Oct 26, 2005 | 46.17 | 46.35 | 44.71 | 45.05 | 69,527 | -0.90(-1.95%) |
Oct 25, 2005 | 46.58 | 46.59 | 45.28 | 45.95 | 70,123 | -0.80(-1.71%) |
Oct 24, 2005 | 47.43 | 47.58 | 45.93 | 46.75 | 113,890 | -0.55(-1.17%) |
Oct 21, 2005 | 47.12 | 48.26 | 46.50 | 47.30 | 124,512 | -0.16(-0.34%) |
Oct 20, 2005 | 49.53 | 49.53 | 46.73 | 47.46 | 91,856 | -2.28(-4.58%) |
Oct 19, 2005 | 48.59 | 49.88 | 47.77 | 49.74 | 89,125 | +0.90(+1.85%) |
Oct 18, 2005 | 48.76 | 49.24 | 47.96 | 48.83 | 52,093 | +0.01(+0.02%) |
Oct 17, 2005 | 49.62 | 49.62 | 48.19 | 48.82 | 78,670 | -0.92(-1.86%) |
Oct 14, 2005 | 49.02 | 49.85 | 47.91 | 49.75 | 77,665 | +0.74(+1.52%) |
Oct 13, 2005 | 48.36 | 49.52 | 48.15 | 49.00 | 75,138 | +0.40(+0.82%) |
Oct 12, 2005 | 48.11 | 48.98 | 47.72 | 48.60 | 62,583 | +0.29(+0.59%) |
Oct 11, 2005 | 49.30 | 49.53 | 47.78 | 48.32 | 89,753 | -0.88(-1.78%) |
Oct 10, 2005 | 49.56 | 49.56 | 47.78 | 49.19 | 79,599 | +0.06(+0.12%) |
Oct 07, 2005 | 48.79 | 49.79 | 48.31 | 49.14 | 70,259 | +0.19(+0.39%) |
Oct 06, 2005 | 48.59 | 49.19 | 48.57 | 48.95 | 118,957 | +0.61(+1.26%) |
Oct 05, 2005 | 48.49 | 49.21 | 47.73 | 48.34 | 66,612 | -0.38(-0.78%) |
Oct 04, 2005 | 48.68 | 49.18 | 48.38 | 48.72 | 34,706 | +0.10(+0.22%) |
Oct 03, 2005 | 47.63 | 49.15 | 47.62 | 48.61 | 69,333 | +0.60(+1.25%) |
Sep 30, 2005 | 48.99 | 48.99 | 47.62 | 48.01 | 121,024 | -0.71(-1.47%) |
Sep 29, 2005 | 47.65 | 48.73 | 46.17 | 48.73 | 132,952 | +1.05(+2.20%) |
Sep 28, 2005 | 47.62 | 48.58 | 47.20 | 47.68 | 141,107 | +0.25(+0.52%) |
Sep 27, 2005 | 48.34 | 48.34 | 47.01 | 47.43 | 119,805 | -1.02(-2.10%) |
Sep 26, 2005 | 46.34 | 49.62 | 45.76 | 48.45 | 159,246 | +2.25(+4.86%) |
Sep 23, 2005 | 46.20 | 47.06 | 45.34 | 46.20 | 69,522 | +0.41(+0.89%) |
Sep 22, 2005 | 45.79 | 46.22 | 45.43 | 45.79 | 62,588 | +0.11(+0.25%) |
Sep 21, 2005 | 45.93 | 46.75 | 45.24 | 45.68 | 57,687 | -0.55(-1.19%) |
Sep 20, 2005 | 46.75 | 47.71 | 45.75 | 46.23 | 77,822 | -0.68(-1.44%) |
Sep 19, 2005 | 47.75 | 47.93 | 46.73 | 46.91 | 34,917 | -1.18(-2.46%) |
Sep 16, 2005 | 47.73 | 48.09 | 46.89 | 48.09 | 219,450 | +0.60(+1.26%) |
Sep 15, 2005 | 47.22 | 47.80 | 46.74 | 47.49 | 41,035 | +0.17(+0.36%) |
Sep 14, 2005 | 48.21 | 48.35 | 46.97 | 47.32 | 36,012 | -0.90(-1.86%) |
Sep 13, 2005 | 48.22 | 48.53 | 47.94 | 48.21 | 40,431 | -0.38(-0.78%) |
Sep 12, 2005 | 48.58 | 48.77 | 48.12 | 48.59 | 45,751 | +0.08(+0.16%) |
Sep 09, 2005 | 48.38 | 49.00 | 47.76 | 48.52 | 35,182 | +0.12(+0.26%) |
Sep 08, 2005 | 48.58 | 48.95 | 47.61 | 48.39 | 61,628 | -0.59(-1.21%) |
Sep 07, 2005 | 48.60 | 48.98 | 48.52 | 48.98 | 29,375 | +0.30(+0.63%) |
Sep 06, 2005 | 47.83 | 48.91 | 47.72 | 48.68 | 53,844 | +1.08(+2.26%) |
Sep 02, 2005 | 47.53 | 48.09 | 47.40 | 47.60 | 64,486 | +0.09(+0.18%) |