Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 47.26 | 47.42 | 47.01 | 47.28 | 549,104 | +0.11(+0.23%) |
Nov 29, 2005 | 47.22 | 47.46 | 47.10 | 47.17 | 694,577 | +0.27(+0.58%) |
Nov 28, 2005 | 47.42 | 47.43 | 46.81 | 46.90 | 728,365 | -0.60(-1.26%) |
Nov 25, 2005 | 47.16 | 47.58 | 47.07 | 47.50 | 700,569 | -0.26(-0.54%) |
Nov 23, 2005 | 47.46 | 48.00 | 47.43 | 47.76 | 854,365 | +0.51(+1.08%) |
Nov 22, 2005 | 47.10 | 47.39 | 46.89 | 47.25 | 618,179 | +0.25(+0.52%) |
Nov 21, 2005 | 46.86 | 47.10 | 46.66 | 47.01 | 566,580 | +0.30(+0.64%) |
Nov 18, 2005 | 46.51 | 46.81 | 45.76 | 46.71 | 699,570 | +0.20(+0.44%) |
Nov 17, 2005 | 46.44 | 46.90 | 46.39 | 46.50 | 1,006,829 | +0.54(+1.18%) |
Nov 16, 2005 | 45.13 | 46.02 | 45.04 | 45.96 | 681,761 | +0.93(+2.05%) |
Nov 15, 2005 | 45.00 | 45.82 | 44.95 | 45.04 | 936,755 | +0.01(+0.03%) |
Nov 14, 2005 | 45.36 | 45.62 | 44.98 | 45.02 | 675,436 | -0.32(-0.72%) |
Nov 11, 2005 | 44.76 | 45.39 | 44.76 | 45.35 | 606,694 | +0.35(+0.79%) |
Nov 10, 2005 | 45.83 | 45.83 | 44.71 | 44.99 | 1,067,249 | -1.21(-2.61%) |
Nov 09, 2005 | 45.90 | 46.74 | 45.78 | 46.20 | 1,208,561 | +0.46(+1.00%) |
Nov 08, 2005 | 45.51 | 45.92 | 45.06 | 45.74 | 584,057 | +0.09(+0.20%) |
Nov 07, 2005 | 46.05 | 46.18 | 45.43 | 45.65 | 748,339 | -0.61(-1.31%) |
Nov 04, 2005 | 46.89 | 46.89 | 45.73 | 46.26 | 703,898 | -0.63(-1.35%) |
Nov 03, 2005 | 46.74 | 47.02 | 46.43 | 46.89 | 790,616 | +0.24(+0.52%) |
Nov 02, 2005 | 46.32 | 46.69 | 46.18 | 46.65 | 679,930 | +0.42(+0.91%) |
Nov 01, 2005 | 46.26 | 46.50 | 45.96 | 46.23 | 785,956 | +0.13(+0.29%) |
Oct 31, 2005 | 45.63 | 46.20 | 45.41 | 46.10 | 740,682 | +0.81(+1.79%) |
Oct 28, 2005 | 44.96 | 45.29 | 44.28 | 45.29 | 930,763 | +0.48(+1.07%) |
Oct 27, 2005 | 45.87 | 45.89 | 44.40 | 44.81 | 844,212 | -0.46(-1.02%) |
Oct 26, 2005 | 45.83 | 46.16 | 45.14 | 45.27 | 1,191,750 | -0.84(-1.81%) |
Oct 25, 2005 | 45.17 | 46.12 | 44.93 | 46.11 | 1,588,224 | +1.17(+2.61%) |
Oct 24, 2005 | 44.01 | 45.01 | 43.86 | 44.93 | 1,307,596 | +0.53(+1.20%) |
Oct 21, 2005 | 43.74 | 44.76 | 43.53 | 44.40 | 1,067,582 | +0.72(+1.65%) |
Oct 20, 2005 | 44.94 | 45.06 | 43.49 | 43.68 | 1,759,829 | -2.16(-4.72%) |
Oct 19, 2005 | 45.36 | 45.86 | 44.39 | 45.84 | 1,330,899 | -0.04(-0.08%) |
Oct 18, 2005 | 46.62 | 46.62 | 45.85 | 45.88 | 1,007,162 | -0.94(-2.00%) |
Oct 17, 2005 | 46.27 | 46.86 | 46.27 | 46.81 | 748,672 | +0.84(+1.82%) |
Oct 14, 2005 | 45.95 | 46.05 | 44.53 | 45.98 | 1,730,535 | -0.53(-1.15%) |
Oct 13, 2005 | 46.65 | 46.85 | 45.82 | 46.51 | 1,071,410 | -0.84(-1.78%) |
Oct 12, 2005 | 48.39 | 48.14 | 47.06 | 47.35 | 891,649 | -1.04(-2.15%) |
Oct 11, 2005 | 47.85 | 48.45 | 47.63 | 48.39 | 825,403 | +1.05(+2.21%) |
Oct 10, 2005 | 48.27 | 48.30 | 47.23 | 47.35 | 645,808 | -0.57(-1.19%) |
Oct 07, 2005 | 47.78 | 48.05 | 47.37 | 47.92 | 773,139 | +1.14(+2.43%) |
Oct 06, 2005 | 47.43 | 47.43 | 46.30 | 46.78 | 1,785,462 | -1.16(-2.42%) |
Oct 05, 2005 | 49.12 | 49.37 | 47.84 | 47.94 | 956,895 | -1.21(-2.46%) |
Oct 04, 2005 | 50.20 | 50.26 | 49.15 | 49.15 | 1,040,451 | -1.14(-2.26%) |
Oct 03, 2005 | 50.41 | 50.60 | 50.09 | 50.29 | 448,737 | +0.20(+0.40%) |
Sep 30, 2005 | 50.45 | 50.53 | 49.97 | 50.09 | 530,462 | -0.50(-0.99%) |
Sep 29, 2005 | 50.23 | 50.73 | 49.88 | 50.59 | 1,162,955 | +1.42(+2.90%) |
Sep 28, 2005 | 48.78 | 49.17 | 48.67 | 49.16 | 704,564 | +0.58(+1.19%) |
Sep 27, 2005 | 48.96 | 48.97 | 48.36 | 48.59 | 509,490 | -0.53(-1.08%) |
Sep 26, 2005 | 48.65 | 49.22 | 48.25 | 49.12 | 817,414 | +0.33(+0.68%) |
Sep 23, 2005 | 48.78 | 49.03 | 48.39 | 48.78 | 723,206 | -0.25(-0.50%) |
Sep 22, 2005 | 49.80 | 49.81 | 48.37 | 49.03 | 1,058,927 | -0.46(-0.92%) |
Sep 21, 2005 | 49.55 | 50.04 | 49.42 | 49.49 | 752,334 | +0.52(+1.05%) |
Sep 20, 2005 | 49.25 | 49.45 | 48.72 | 48.97 | 783,625 | +0.13(+0.26%) |
Sep 19, 2005 | 47.92 | 49.11 | 47.90 | 48.84 | 1,546,612 | +1.08(+2.26%) |
Sep 16, 2005 | 48.48 | 48.48 | 47.66 | 47.76 | 614,850 | -0.45(-0.93%) |
Sep 15, 2005 | 48.00 | 48.65 | 47.94 | 48.21 | 546,108 | +0.47(+0.98%) |
Sep 14, 2005 | 47.70 | 47.96 | 47.35 | 47.75 | 778,466 | +0.11(+0.23%) |
Sep 13, 2005 | 48.06 | 48.06 | 47.58 | 47.64 | 733,525 | -0.44(-0.92%) |
Sep 12, 2005 | 48.96 | 48.96 | 47.76 | 48.08 | 1,242,350 | -0.73(-1.49%) |
Sep 09, 2005 | 48.06 | 48.96 | 47.95 | 48.81 | 1,615,687 | +0.94(+1.96%) |
Sep 08, 2005 | 48.12 | 48.21 | 47.69 | 47.87 | 948,407 | -0.46(-0.96%) |
Sep 07, 2005 | 48.66 | 48.87 | 48.21 | 48.33 | 821,575 | -0.33(-0.68%) |
Sep 06, 2005 | 49.27 | 49.36 | 48.54 | 48.66 | 1,202,236 | -0.49(-0.99%) |
Sep 02, 2005 | 49.15 | 49.54 | 49.02 | 49.15 | 1,916,121 | -0.90(-1.79%) |