Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 45.60 | 45.94 | 44.75 | 44.75 | 1,753,903 | -0.68(-1.51%) |
Nov 29, 2005 | 45.59 | 45.64 | 45.29 | 45.44 | 1,083,048 | +0.04(+0.08%) |
Nov 28, 2005 | 45.26 | 45.56 | 45.12 | 45.40 | 1,339,238 | -0.02(-0.05%) |
Nov 25, 2005 | 45.63 | 45.64 | 45.35 | 45.42 | 462,936 | -0.02(-0.03%) |
Nov 23, 2005 | 45.38 | 45.68 | 45.25 | 45.44 | 864,721 | +0.10(+0.22%) |
Nov 22, 2005 | 45.35 | 45.53 | 45.15 | 45.34 | 1,201,320 | +0.04(+0.08%) |
Nov 21, 2005 | 45.58 | 45.69 | 45.24 | 45.30 | 1,589,703 | -0.27(-0.59%) |
Nov 18, 2005 | 45.65 | 45.65 | 45.35 | 45.57 | 1,360,967 | +0.00(+0.00%) |
Nov 17, 2005 | 45.44 | 45.57 | 45.28 | 45.57 | 1,394,926 | +0.03(+0.07%) |
Nov 16, 2005 | 45.31 | 45.64 | 45.19 | 45.54 | 1,213,550 | +0.61(+1.37%) |
Nov 15, 2005 | 44.65 | 45.25 | 44.65 | 44.92 | 945,390 | +0.36(+0.81%) |
Nov 14, 2005 | 44.83 | 44.84 | 44.35 | 44.56 | 1,320,762 | -0.38(-0.85%) |
Nov 11, 2005 | 45.12 | 45.12 | 44.58 | 44.95 | 1,200,669 | -0.12(-0.26%) |
Nov 10, 2005 | 44.77 | 45.12 | 44.38 | 45.06 | 1,423,420 | +0.43(+0.96%) |
Nov 09, 2005 | 44.42 | 44.88 | 44.12 | 44.63 | 1,876,729 | +0.22(+0.50%) |
Nov 08, 2005 | 44.76 | 44.76 | 44.32 | 44.41 | 1,263,773 | -0.35(-0.79%) |
Nov 07, 2005 | 44.19 | 45.09 | 44.23 | 44.76 | 2,163,365 | +0.57(+1.29%) |
Nov 04, 2005 | 43.81 | 44.19 | 43.41 | 44.19 | 3,698,811 | +1.08(+2.50%) |
Nov 03, 2005 | 41.96 | 43.76 | 41.89 | 43.12 | 3,793,272 | +3.34(+8.41%) |
Nov 02, 2005 | 39.01 | 39.95 | 39.01 | 39.77 | 1,564,071 | +0.73(+1.87%) |
Nov 01, 2005 | 38.93 | 39.14 | 38.80 | 39.04 | 1,451,784 | +0.04(+0.10%) |
Oct 31, 2005 | 38.84 | 39.07 | 38.82 | 39.01 | 1,912,640 | +0.17(+0.44%) |
Oct 28, 2005 | 38.74 | 38.87 | 38.25 | 38.84 | 1,520,874 | +0.35(+0.92%) |
Oct 27, 2005 | 38.86 | 39.00 | 38.48 | 38.48 | 985,204 | -0.37(-0.95%) |
Oct 26, 2005 | 39.24 | 39.41 | 38.77 | 38.85 | 1,281,729 | -0.41(-1.04%) |
Oct 25, 2005 | 39.81 | 39.81 | 39.10 | 39.26 | 959,833 | -0.65(-1.64%) |
Oct 24, 2005 | 39.08 | 39.91 | 39.04 | 39.91 | 671,245 | +0.85(+2.18%) |
Oct 21, 2005 | 39.54 | 39.74 | 39.01 | 39.06 | 1,002,639 | -0.33(-0.84%) |
Oct 20, 2005 | 39.88 | 39.89 | 39.17 | 39.39 | 895,948 | -0.49(-1.23%) |
Oct 19, 2005 | 39.58 | 39.88 | 39.07 | 39.88 | 1,045,706 | +0.42(+1.07%) |
Oct 18, 2005 | 39.10 | 39.58 | 39.08 | 39.46 | 760,632 | +0.36(+0.92%) |
Oct 17, 2005 | 39.39 | 39.40 | 38.82 | 39.10 | 1,091,766 | -0.42(-1.07%) |
Oct 14, 2005 | 39.10 | 39.52 | 38.72 | 39.52 | 928,606 | +0.42(+1.08%) |
Oct 13, 2005 | 38.85 | 39.27 | 38.66 | 39.10 | 1,240,874 | +0.28(+0.71%) |
Oct 12, 2005 | 38.76 | 38.96 | 38.21 | 38.82 | 1,185,706 | -0.04(-0.10%) |
Oct 11, 2005 | 39.50 | 39.70 | 38.77 | 38.86 | 1,255,706 | -0.69(-1.75%) |
Oct 10, 2005 | 39.79 | 39.87 | 39.37 | 39.55 | 971,412 | -0.28(-0.71%) |
Oct 07, 2005 | 40.02 | 40.07 | 39.40 | 39.84 | 1,719,294 | -0.15(-0.37%) |
Oct 06, 2005 | 39.85 | 40.30 | 39.53 | 39.98 | 1,183,624 | +0.26(+0.66%) |
Oct 05, 2005 | 40.80 | 40.80 | 39.72 | 39.72 | 777,286 | -1.08(-2.66%) |
Oct 04, 2005 | 40.73 | 41.26 | 40.68 | 40.80 | 826,598 | +0.25(+0.63%) |
Oct 03, 2005 | 40.30 | 40.65 | 40.10 | 40.55 | 909,740 | +0.25(+0.63%) |
Sep 30, 2005 | 40.12 | 40.30 | 39.91 | 40.30 | 840,520 | +0.08(+0.21%) |
Sep 29, 2005 | 40.67 | 40.73 | 40.05 | 40.21 | 1,307,491 | -0.53(-1.30%) |
Sep 28, 2005 | 40.28 | 41.04 | 40.17 | 40.74 | 1,010,316 | +0.24(+0.59%) |
Sep 27, 2005 | 40.53 | 40.81 | 40.21 | 40.50 | 734,089 | -0.02(-0.06%) |
Sep 26, 2005 | 40.71 | 40.89 | 40.30 | 40.53 | 993,922 | -0.02(-0.04%) |
Sep 23, 2005 | 40.37 | 40.64 | 40.06 | 40.54 | 1,095,409 | +0.28(+0.69%) |
Sep 22, 2005 | 39.97 | 40.30 | 39.70 | 40.27 | 1,355,242 | +0.26(+0.65%) |
Sep 21, 2005 | 40.62 | 40.73 | 39.99 | 40.00 | 1,296,952 | -0.98(-2.40%) |
Sep 20, 2005 | 40.99 | 41.36 | 40.80 | 40.99 | 739,814 | -0.05(-0.13%) |
Sep 19, 2005 | 41.22 | 41.22 | 40.92 | 41.04 | 640,799 | -0.33(-0.80%) |
Sep 16, 2005 | 41.14 | 41.38 | 40.91 | 41.37 | 1,723,457 | +0.25(+0.60%) |
Sep 15, 2005 | 41.37 | 41.46 | 41.04 | 41.13 | 695,576 | -0.23(-0.56%) |
Sep 14, 2005 | 41.60 | 41.68 | 41.34 | 41.36 | 909,089 | -0.11(-0.26%) |
Sep 13, 2005 | 41.35 | 41.76 | 41.35 | 41.46 | 1,517,621 | -0.29(-0.70%) |
Sep 12, 2005 | 41.51 | 41.85 | 41.50 | 41.76 | 831,152 | +0.25(+0.61%) |
Sep 09, 2005 | 41.43 | 41.53 | 41.12 | 41.50 | 809,684 | +0.20(+0.48%) |
Sep 08, 2005 | 41.16 | 41.37 | 41.08 | 41.30 | 1,303,848 | +0.03(+0.07%) |
Sep 07, 2005 | 41.23 | 41.37 | 41.09 | 41.27 | 1,137,175 | -0.18(-0.44%) |
Sep 06, 2005 | 41.31 | 41.56 | 41.13 | 41.46 | 1,039,331 | +0.22(+0.54%) |
Sep 02, 2005 | 40.91 | 41.30 | 40.90 | 41.23 | 850,279 | +0.35(+0.86%) |