Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 46.90 | 47.25 | 46.55 | 46.90 | 39,529 | -0.35(-0.74%) |
Nov 29, 2005 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 47.25 | 47.50 | 47.05 | 47.25 | 21,175 | +0.40(+0.85%) |
Nov 25, 2005 | 46.85 | 47.30 | 46.80 | 46.85 | 33,358 | +0.20(+0.43%) |
Nov 23, 2005 | 46.65 | 47.00 | 46.65 | 46.65 | 17,915 | +0.40(+0.86%) |
Nov 22, 2005 | 46.25 | 46.65 | 46.05 | 46.25 | 34,265 | +0.60(+1.31%) |
Nov 21, 2005 | 45.65 | 45.95 | 45.65 | 45.65 | 21,928 | +0.25(+0.55%) |
Nov 18, 2005 | 45.40 | 45.95 | 45.20 | 45.40 | 46,202 | +0.05(+0.11%) |
Nov 17, 2005 | 45.35 | 45.80 | 45.15 | 45.35 | 21,398 | +0.05(+0.11%) |
Nov 16, 2005 | 45.30 | 45.40 | 45.00 | 45.30 | 22,043 | -0.80(-1.74%) |
Nov 15, 2005 | 46.10 | 46.60 | 46.10 | 46.10 | 19,561 | +0.10(+0.22%) |
Nov 14, 2005 | 46.00 | 46.25 | 45.95 | 46.00 | 43,607 | +0.05(+0.11%) |
Nov 11, 2005 | 45.95 | 46.15 | 45.80 | 45.95 | 13,927 | +0.03(+0.07%) |
Nov 10, 2005 | 45.92 | 46.15 | 45.85 | 45.92 | 37,805 | -0.13(-0.28%) |
Nov 09, 2005 | 46.05 | 46.75 | 45.30 | 46.05 | 17,956 | +1.00(+2.22%) |
Nov 08, 2005 | 45.35 | 45.50 | 45.05 | 45.05 | 16,554 | -0.30(-0.66%) |
Nov 07, 2005 | 45.35 | 45.75 | 45.26 | 45.35 | 4,998 | +0.05(+0.11%) |
Nov 04, 2005 | 45.30 | 45.80 | 45.30 | 45.30 | 25,870 | -0.15(-0.33%) |
Nov 03, 2005 | 45.45 | 45.55 | 44.85 | 45.45 | 15,165 | +1.10(+2.48%) |
Nov 02, 2005 | 44.35 | 44.50 | 43.95 | 44.35 | 27,493 | +0.80(+1.84%) |
Nov 01, 2005 | 43.55 | 44.00 | 43.50 | 43.55 | 21,288 | -0.55(-1.25%) |
Oct 31, 2005 | 44.05 | 44.70 | 44.05 | 44.10 | 724,813 | +0.05(+0.11%) |
Oct 28, 2005 | 44.05 | 44.43 | 43.95 | 44.05 | 24,491 | +0.15(+0.34%) |
Oct 27, 2005 | 43.90 | 44.45 | 43.81 | 43.90 | 73,196 | +0.10(+0.23%) |
Oct 26, 2005 | 43.80 | 44.30 | 43.50 | 43.80 | 14,958 | -0.40(-0.90%) |
Oct 25, 2005 | 44.20 | 44.75 | 43.65 | 44.20 | 18,977 | +1.85(+4.37%) |
Oct 24, 2005 | 42.35 | 42.60 | 42.30 | 42.35 | 9,226 | -0.15(-0.35%) |
Oct 21, 2005 | 42.50 | 42.60 | 42.00 | 42.50 | 9,288 | +0.25(+0.59%) |
Oct 20, 2005 | 42.25 | 42.80 | 42.25 | 42.25 | 10,410 | +0.35(+0.84%) |
Oct 19, 2005 | 41.90 | 42.20 | 41.15 | 41.90 | 29,228 | +0.70(+1.70%) |
Oct 18, 2005 | 41.20 | 41.35 | 41.20 | 41.20 | 17,014 | -0.40(-0.96%) |
Oct 17, 2005 | 41.60 | 42.30 | 41.60 | 41.60 | 33,426 | -0.55(-1.30%) |
Oct 14, 2005 | 42.15 | 42.35 | 41.90 | 42.15 | 15,506 | +0.75(+1.81%) |
Oct 13, 2005 | 41.25 | 41.60 | 41.20 | 41.40 | 12,342 | +0.15(+0.36%) |
Oct 12, 2005 | 41.25 | 41.65 | 41.25 | 41.25 | 15,462 | -0.20(-0.48%) |
Oct 11, 2005 | 41.45 | 41.90 | 41.45 | 41.45 | 7,524 | +1.20(+2.98%) |
Oct 10, 2005 | 39.40 | 40.45 | 39.85 | 40.25 | 17,411 | +0.85(+2.16%) |
Oct 07, 2005 | 39.40 | 39.85 | 39.40 | 39.40 | 6,517 | -0.30(-0.76%) |
Oct 06, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | -0.40(-1.00%) |
Oct 05, 2005 | 40.10 | 40.10 | 40.10 | 40.10 | 0 | +0.45(+1.13%) |
Oct 04, 2005 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 40.59 | 39.65 | 39.65 | 24,197 | +0.20(+0.51%) | |
Sep 30, 2005 | 39.70 | 39.42 | 39.45 | 10,141 | -0.15(-0.38%) | |
Sep 29, 2005 | 40.05 | 38.70 | 39.60 | 35,647 | +0.60(+1.54%) | |
Sep 28, 2005 | 39.00 | 39.20 | 38.90 | 39.00 | 5,517 | +0.40(+1.04%) |
Sep 27, 2005 | 38.60 | 39.15 | 38.60 | 38.60 | 24,299 | -0.40(-1.03%) |
Sep 26, 2005 | 39.00 | 39.87 | 38.65 | 39.00 | 16,966 | +0.60(+1.56%) |
Sep 23, 2005 | 38.40 | 38.60 | 38.30 | 38.40 | 11,010 | -0.10(-0.26%) |
Sep 22, 2005 | 38.50 | 38.60 | 38.35 | 38.50 | 20,263 | +1.65(+4.48%) |
Sep 21, 2005 | 36.85 | 36.85 | 36.85 | 36.85 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 36.85 | 37.25 | 36.85 | 36.85 | 19,537 | -0.50(-1.34%) |
Sep 19, 2005 | 37.35 | 37.75 | 37.30 | 37.35 | 12,046 | +0.15(+0.40%) |
Sep 16, 2005 | 37.20 | 37.90 | 37.10 | 37.20 | 114,328 | +0.20(+0.54%) |
Sep 15, 2005 | 37.00 | 37.83 | 36.95 | 37.00 | 13,740 | -0.50(-1.33%) |
Sep 14, 2005 | 37.50 | 38.15 | 37.50 | 37.50 | 9,708 | -0.45(-1.19%) |
Sep 13, 2005 | 37.95 | 38.10 | 37.75 | 37.95 | 13,656 | -0.50(-1.30%) |
Sep 12, 2005 | 38.45 | 38.60 | 38.40 | 38.45 | 8,775 | -0.30(-0.77%) |
Sep 09, 2005 | 38.75 | 38.85 | 37.75 | 38.75 | 12,563 | +0.00(+0.00%) |
Sep 08, 2005 | 38.75 | 39.10 | 38.75 | 38.75 | 7,352 | -0.35(-0.90%) |
Sep 07, 2005 | 39.10 | 39.45 | 39.00 | 39.10 | 19,939 | +0.05(+0.13%) |
Sep 06, 2005 | 39.05 | 39.40 | 38.80 | 39.05 | 4,116 | +0.15(+0.39%) |
Sep 02, 2005 | 38.90 | 39.15 | 38.90 | 38.90 | 7,225 | +0.10(+0.26%) |