Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 48.37 | 48.40 | 47.55 | 47.71 | 306,624 | +0.01(+0.02%) |
Nov 29, 2005 | 47.61 | 47.92 | 46.98 | 47.70 | 150,221 | +0.11(+0.22%) |
Nov 28, 2005 | 49.72 | 49.72 | 47.44 | 47.60 | 195,895 | -2.22(-4.46%) |
Nov 25, 2005 | 49.26 | 49.89 | 49.05 | 49.82 | 50,597 | +0.09(+0.17%) |
Nov 23, 2005 | 49.64 | 50.12 | 49.49 | 49.73 | 65,054 | +0.01(+0.02%) |
Nov 22, 2005 | 48.78 | 49.76 | 48.73 | 49.72 | 152,526 | +0.58(+1.18%) |
Nov 21, 2005 | 48.30 | 49.16 | 47.83 | 49.14 | 68,511 | +0.76(+1.58%) |
Nov 18, 2005 | 48.68 | 48.68 | 47.68 | 48.38 | 76,891 | -0.09(-0.18%) |
Nov 17, 2005 | 46.73 | 48.47 | 46.73 | 48.46 | 161,325 | +1.81(+3.89%) |
Nov 16, 2005 | 46.65 | 46.82 | 46.27 | 46.65 | 90,300 | +0.07(+0.14%) |
Nov 15, 2005 | 46.99 | 47.31 | 45.72 | 46.58 | 186,048 | -0.45(-0.95%) |
Nov 14, 2005 | 47.59 | 47.59 | 46.72 | 47.03 | 155,040 | -0.45(-0.95%) |
Nov 11, 2005 | 46.97 | 47.58 | 46.92 | 47.48 | 87,576 | +0.47(+1.00%) |
Nov 10, 2005 | 46.71 | 47.08 | 46.30 | 47.01 | 242,093 | +0.31(+0.65%) |
Nov 09, 2005 | 46.95 | 47.35 | 46.35 | 46.71 | 234,446 | -0.24(-0.51%) |
Nov 08, 2005 | 47.76 | 47.76 | 46.58 | 46.95 | 213,285 | -1.05(-2.19%) |
Nov 07, 2005 | 47.78 | 48.21 | 47.62 | 48.00 | 184,477 | +0.23(+0.48%) |
Nov 04, 2005 | 48.41 | 48.41 | 47.18 | 47.77 | 194,534 | -0.88(-1.81%) |
Nov 03, 2005 | 49.26 | 49.63 | 48.15 | 48.65 | 163,316 | -0.82(-1.66%) |
Nov 02, 2005 | 47.16 | 49.64 | 47.16 | 49.47 | 216,218 | +1.74(+3.64%) |
Nov 01, 2005 | 47.49 | 48.01 | 46.72 | 47.73 | 154,831 | -0.27(-0.56%) |
Oct 31, 2005 | 47.13 | 48.64 | 47.13 | 48.00 | 223,761 | +0.87(+1.84%) |
Oct 28, 2005 | 44.88 | 47.52 | 44.88 | 47.13 | 263,568 | +2.35(+5.24%) |
Oct 27, 2005 | 45.64 | 45.64 | 44.53 | 44.78 | 219,047 | -0.86(-1.88%) |
Oct 26, 2005 | 46.06 | 47.63 | 44.85 | 45.64 | 348,946 | +0.30(+0.65%) |
Oct 25, 2005 | 46.77 | 46.77 | 44.73 | 45.34 | 198,619 | -1.67(-3.55%) |
Oct 24, 2005 | 44.53 | 47.30 | 44.53 | 47.01 | 221,770 | +2.63(+5.91%) |
Oct 21, 2005 | 43.91 | 44.45 | 43.83 | 44.39 | 223,761 | +0.49(+1.11%) |
Oct 20, 2005 | 44.29 | 44.32 | 43.24 | 43.90 | 225,961 | -0.45(-1.01%) |
Oct 19, 2005 | 42.96 | 44.53 | 42.58 | 44.35 | 268,073 | +1.35(+3.13%) |
Oct 18, 2005 | 43.62 | 43.77 | 42.73 | 43.00 | 195,895 | -0.67(-1.53%) |
Oct 17, 2005 | 43.82 | 43.83 | 42.63 | 43.67 | 127,803 | -0.24(-0.54%) |
Oct 14, 2005 | 43.33 | 44.14 | 43.15 | 43.91 | 256,759 | +0.68(+1.57%) |
Oct 13, 2005 | 43.29 | 43.53 | 42.30 | 43.23 | 234,446 | -0.14(-0.33%) |
Oct 12, 2005 | 43.62 | 44.11 | 42.57 | 43.38 | 160,802 | -0.30(-0.68%) |
Oct 11, 2005 | 44.90 | 45.32 | 43.57 | 43.67 | 157,240 | -1.04(-2.33%) |
Oct 10, 2005 | 46.20 | 46.20 | 44.68 | 44.71 | 109,366 | -0.58(-1.29%) |
Oct 07, 2005 | 44.75 | 45.62 | 44.49 | 45.30 | 139,326 | +0.48(+1.06%) |
Oct 06, 2005 | 45.53 | 45.82 | 44.02 | 44.82 | 202,914 | -0.72(-1.57%) |
Oct 05, 2005 | 45.87 | 46.96 | 45.39 | 45.53 | 346,641 | -0.19(-0.42%) |
Oct 04, 2005 | 45.34 | 46.38 | 45.16 | 45.72 | 181,648 | +1.29(+2.90%) |
Oct 03, 2005 | 44.21 | 44.67 | 43.48 | 44.44 | 131,993 | +0.47(+1.06%) |
Sep 30, 2005 | 43.80 | 44.43 | 43.44 | 43.97 | 187,515 | -0.07(-0.15%) |
Sep 29, 2005 | 43.53 | 44.07 | 42.86 | 44.04 | 187,934 | +0.65(+1.50%) |
Sep 28, 2005 | 44.29 | 44.31 | 42.81 | 43.39 | 203,019 | -0.90(-2.03%) |
Sep 27, 2005 | 44.53 | 44.66 | 43.70 | 44.28 | 103,185 | -0.20(-0.45%) |
Sep 26, 2005 | 44.01 | 45.15 | 43.94 | 44.48 | 144,774 | +0.65(+1.48%) |
Sep 23, 2005 | 43.83 | 44.40 | 42.97 | 43.83 | 157,764 | -0.71(-1.59%) |
Sep 22, 2005 | 44.42 | 44.67 | 43.15 | 44.54 | 91,033 | +0.12(+0.28%) |
Sep 21, 2005 | 45.82 | 45.82 | 44.25 | 44.42 | 170,754 | -1.45(-3.16%) |
Sep 20, 2005 | 45.92 | 46.49 | 45.25 | 45.87 | 189,505 | +0.05(+0.10%) |
Sep 19, 2005 | 45.06 | 46.24 | 44.87 | 45.82 | 124,451 | +0.63(+1.39%) |
Sep 16, 2005 | 45.16 | 45.29 | 43.39 | 45.19 | 323,385 | -0.15(-0.34%) |
Sep 15, 2005 | 45.34 | 45.97 | 45.20 | 45.34 | 74,272 | +0.09(+0.19%) |
Sep 14, 2005 | 46.72 | 46.77 | 44.95 | 45.26 | 103,709 | -1.46(-3.13%) |
Sep 13, 2005 | 46.77 | 47.30 | 46.49 | 46.72 | 127,698 | -0.50(-1.05%) |
Sep 12, 2005 | 46.06 | 47.76 | 46.06 | 47.21 | 116,594 | +0.73(+1.56%) |
Sep 09, 2005 | 46.25 | 46.58 | 46.01 | 46.49 | 108,842 | +0.20(+0.43%) |
Sep 08, 2005 | 47.25 | 47.25 | 45.53 | 46.29 | 93,548 | -1.09(-2.30%) |
Sep 07, 2005 | 48.30 | 48.30 | 47.09 | 47.38 | 106,223 | -0.97(-2.01%) |
Sep 06, 2005 | 46.06 | 48.44 | 46.06 | 48.35 | 208,257 | +2.34(+5.08%) |
Sep 02, 2005 | 46.49 | 47.10 | 45.82 | 46.01 | 67,044 | -0.60(-1.29%) |