Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 45.97 | 46.29 | 44.20 | 44.91 | 1,306,870 | -1.64(-3.52%) |
Nov 29, 2005 | 46.72 | 47.05 | 46.53 | 46.55 | 360,565 | +0.07(+0.15%) |
Nov 28, 2005 | 47.00 | 47.04 | 46.33 | 46.48 | 430,658 | -0.62(-1.31%) |
Nov 25, 2005 | 47.09 | 47.38 | 47.00 | 47.10 | 93,049 | -0.07(-0.15%) |
Nov 23, 2005 | 47.24 | 47.49 | 47.00 | 47.16 | 371,788 | -0.09(-0.19%) |
Nov 22, 2005 | 46.45 | 47.51 | 46.21 | 47.25 | 707,662 | +0.74(+1.60%) |
Nov 21, 2005 | 45.77 | 46.55 | 45.09 | 46.51 | 696,949 | +0.31(+0.68%) |
Nov 18, 2005 | 46.56 | 46.75 | 46.04 | 46.19 | 668,688 | -0.50(-1.07%) |
Nov 17, 2005 | 46.01 | 46.69 | 45.81 | 46.69 | 723,681 | +0.71(+1.53%) |
Nov 16, 2005 | 45.97 | 46.02 | 45.59 | 45.99 | 653,282 | +0.26(+0.58%) |
Nov 15, 2005 | 45.33 | 46.00 | 44.99 | 45.72 | 566,660 | -0.26(-0.58%) |
Nov 14, 2005 | 45.99 | 46.29 | 45.87 | 45.99 | 995,584 | -0.04(-0.09%) |
Nov 11, 2005 | 45.87 | 46.54 | 45.82 | 46.03 | 531,971 | +0.16(+0.34%) |
Nov 10, 2005 | 45.04 | 45.97 | 44.99 | 45.87 | 730,108 | +1.03(+2.30%) |
Nov 09, 2005 | 43.96 | 45.29 | 43.87 | 44.84 | 1,240,144 | +0.86(+1.96%) |
Nov 08, 2005 | 43.68 | 44.11 | 43.17 | 43.98 | 796,222 | +0.28(+0.65%) |
Nov 07, 2005 | 43.39 | 43.86 | 43.05 | 43.69 | 635,427 | +0.30(+0.70%) |
Nov 04, 2005 | 43.71 | 44.30 | 43.26 | 43.39 | 564,620 | -0.23(-0.52%) |
Nov 03, 2005 | 42.44 | 43.90 | 42.44 | 43.62 | 1,057,719 | +2.28(+5.53%) |
Nov 02, 2005 | 40.65 | 41.60 | 40.62 | 41.33 | 353,117 | +0.63(+1.54%) |
Nov 01, 2005 | 40.93 | 41.14 | 40.24 | 40.70 | 561,763 | -0.23(-0.55%) |
Oct 31, 2005 | 40.55 | 41.26 | 40.55 | 40.93 | 541,153 | +0.57(+1.41%) |
Oct 28, 2005 | 39.49 | 40.46 | 39.41 | 40.36 | 545,541 | +0.95(+2.41%) |
Oct 27, 2005 | 39.84 | 40.09 | 39.16 | 39.41 | 397,295 | -0.44(-1.11%) |
Oct 26, 2005 | 40.28 | 40.45 | 39.42 | 39.85 | 598,085 | -0.73(-1.79%) |
Oct 25, 2005 | 40.95 | 41.12 | 40.32 | 40.58 | 352,096 | -0.46(-1.12%) |
Oct 24, 2005 | 40.69 | 41.17 | 40.32 | 41.04 | 351,178 | +0.40(+0.99%) |
Oct 21, 2005 | 40.35 | 40.89 | 40.29 | 40.64 | 302,613 | +0.38(+0.95%) |
Oct 20, 2005 | 40.84 | 41.21 | 39.94 | 40.25 | 260,884 | -0.59(-1.44%) |
Oct 19, 2005 | 40.09 | 40.88 | 39.82 | 40.84 | 251,293 | +0.55(+1.36%) |
Oct 18, 2005 | 41.02 | 41.02 | 40.28 | 40.29 | 336,588 | -0.73(-1.77%) |
Oct 17, 2005 | 41.19 | 41.32 | 40.72 | 41.02 | 278,637 | -0.12(-0.29%) |
Oct 14, 2005 | 40.63 | 41.47 | 40.61 | 41.14 | 350,974 | +0.51(+1.25%) |
Oct 13, 2005 | 40.74 | 41.07 | 40.08 | 40.63 | 522,686 | -0.07(-0.17%) |
Oct 12, 2005 | 41.27 | 41.67 | 40.30 | 40.69 | 433,514 | -0.68(-1.63%) |
Oct 11, 2005 | 41.61 | 42.05 | 40.95 | 41.37 | 400,968 | -0.14(-0.33%) |
Oct 10, 2005 | 42.12 | 42.13 | 41.19 | 41.51 | 259,047 | -0.51(-1.21%) |
Oct 07, 2005 | 42.39 | 42.58 | 41.61 | 42.02 | 403,212 | +0.16(+0.37%) |
Oct 06, 2005 | 41.59 | 41.98 | 41.12 | 41.86 | 875,497 | +0.23(+0.54%) |
Oct 05, 2005 | 42.24 | 42.24 | 41.64 | 41.64 | 373,216 | -0.74(-1.73%) |
Oct 04, 2005 | 43.13 | 43.37 | 42.37 | 42.37 | 372,502 | -0.82(-1.91%) |
Oct 03, 2005 | 43.91 | 43.91 | 43.10 | 43.19 | 586,964 | -0.72(-1.63%) |
Sep 30, 2005 | 43.80 | 44.10 | 43.62 | 43.91 | 760,308 | -0.03(-0.07%) |
Sep 29, 2005 | 42.96 | 44.34 | 42.73 | 43.94 | 655,118 | +0.78(+1.82%) |
Sep 28, 2005 | 40.86 | 43.42 | 41.90 | 43.16 | 1,662,334 | +2.29(+5.61%) |
Sep 27, 2005 | 41.11 | 41.14 | 40.82 | 40.86 | 251,293 | -0.23(-0.55%) |
Sep 26, 2005 | 41.31 | 41.51 | 40.75 | 41.09 | 376,685 | -0.11(-0.26%) |
Sep 23, 2005 | 41.09 | 41.31 | 40.69 | 41.19 | 186,200 | -0.02(-0.05%) |
Sep 22, 2005 | 40.98 | 41.47 | 40.69 | 41.21 | 280,269 | +0.33(+0.82%) |
Sep 21, 2005 | 40.80 | 41.17 | 40.62 | 40.88 | 427,597 | -0.07(-0.17%) |
Sep 20, 2005 | 41.19 | 41.22 | 40.83 | 40.95 | 304,960 | -0.18(-0.43%) |
Sep 19, 2005 | 41.19 | 41.30 | 40.80 | 41.13 | 255,374 | -0.07(-0.17%) |
Sep 16, 2005 | 41.16 | 41.46 | 40.97 | 41.19 | 577,985 | +0.04(+0.10%) |
Sep 15, 2005 | 41.34 | 41.34 | 40.92 | 41.16 | 223,950 | -0.19(-0.45%) |
Sep 14, 2005 | 41.26 | 41.40 | 40.98 | 41.34 | 307,204 | -0.07(-0.17%) |
Sep 13, 2005 | 41.67 | 41.67 | 41.28 | 41.41 | 224,868 | -0.28(-0.68%) |
Sep 12, 2005 | 41.55 | 41.92 | 41.41 | 41.69 | 316,693 | +0.25(+0.59%) |
Sep 09, 2005 | 41.19 | 41.53 | 41.12 | 41.45 | 375,359 | +0.21(+0.50%) |
Sep 08, 2005 | 41.14 | 41.35 | 41.04 | 41.24 | 804,690 | +0.25(+0.62%) |
Sep 07, 2005 | 40.43 | 41.06 | 40.42 | 40.99 | 412,191 | +0.69(+1.70%) |
Sep 06, 2005 | 39.92 | 40.42 | 39.90 | 40.30 | 623,490 | +0.38(+0.96%) |
Sep 02, 2005 | 40.10 | 40.23 | 39.74 | 39.92 | 290,676 | -0.13(-0.32%) |