Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 46.69 | 47.25 | 46.29 | 46.75 | 327,298 | +0.41(+0.88%) |
Nov 29, 2005 | 45.88 | 47.00 | 45.83 | 46.34 | 183,310 | +0.81(+1.78%) |
Nov 28, 2005 | 47.50 | 47.91 | 45.12 | 45.53 | 260,429 | -1.88(-3.97%) |
Nov 25, 2005 | 47.13 | 47.52 | 47.00 | 47.41 | 33,432 | +0.03(+0.06%) |
Nov 23, 2005 | 47.66 | 48.07 | 46.72 | 47.38 | 263,293 | -0.52(-1.09%) |
Nov 22, 2005 | 45.94 | 48.23 | 45.94 | 47.90 | 802,156 | +2.05(+4.47%) |
Nov 21, 2005 | 44.90 | 46.10 | 44.26 | 45.85 | 383,542 | +1.26(+2.83%) |
Nov 18, 2005 | 44.82 | 44.94 | 44.41 | 44.59 | 151,523 | +0.20(+0.45%) |
Nov 17, 2005 | 43.45 | 44.93 | 43.43 | 44.39 | 207,103 | +1.01(+2.33%) |
Nov 16, 2005 | 44.44 | 45.14 | 42.74 | 43.38 | 443,770 | -1.08(-2.43%) |
Nov 15, 2005 | 44.31 | 44.80 | 42.26 | 44.46 | 587,773 | -0.23(-0.51%) |
Nov 14, 2005 | 46.29 | 46.30 | 43.65 | 44.69 | 420,654 | -1.24(-2.70%) |
Nov 11, 2005 | 45.40 | 46.12 | 45.35 | 45.93 | 205,914 | +0.53(+1.17%) |
Nov 10, 2005 | 47.26 | 48.29 | 44.80 | 45.40 | 695,470 | -2.18(-4.58%) |
Nov 09, 2005 | 47.40 | 48.25 | 46.90 | 47.58 | 325,885 | +0.55(+1.17%) |
Nov 08, 2005 | 47.73 | 48.49 | 46.48 | 47.03 | 712,035 | -0.32(-0.68%) |
Nov 07, 2005 | 45.40 | 47.47 | 45.10 | 47.35 | 855,891 | +2.55(+5.69%) |
Nov 04, 2005 | 43.20 | 45.00 | 43.20 | 44.80 | 627,598 | +2.00(+4.67%) |
Nov 03, 2005 | 42.58 | 42.96 | 42.19 | 42.80 | 526,564 | +0.50(+1.18%) |
Nov 02, 2005 | 42.65 | 43.09 | 42.15 | 42.30 | 303,162 | -0.35(-0.82%) |
Nov 01, 2005 | 43.26 | 43.56 | 42.12 | 42.65 | 283,481 | -0.81(-1.86%) |
Oct 31, 2005 | 42.91 | 43.69 | 41.80 | 43.46 | 507,059 | +0.93(+2.19%) |
Oct 28, 2005 | 43.02 | 45.49 | 42.17 | 42.53 | 799,651 | +0.18(+0.43%) |
Oct 27, 2005 | 42.29 | 43.00 | 42.05 | 42.35 | 378,810 | -0.13(-0.31%) |
Oct 26, 2005 | 43.42 | 43.42 | 41.71 | 42.48 | 319,211 | -0.73(-1.69%) |
Oct 25, 2005 | 43.43 | 43.88 | 42.68 | 43.21 | 282,895 | -0.38(-0.87%) |
Oct 24, 2005 | 43.01 | 44.48 | 42.67 | 43.59 | 477,758 | +0.97(+2.28%) |
Oct 21, 2005 | 42.11 | 43.25 | 41.86 | 42.62 | 263,336 | +0.64(+1.52%) |
Oct 20, 2005 | 41.36 | 43.41 | 41.20 | 41.98 | 578,349 | +0.89(+2.17%) |
Oct 19, 2005 | 38.53 | 41.20 | 38.40 | 41.09 | 1,416,845 | +3.01(+7.90%) |
Oct 18, 2005 | 39.82 | 40.17 | 37.98 | 38.08 | 491,066 | -1.95(-4.87%) |
Oct 17, 2005 | 40.51 | 41.25 | 39.29 | 40.03 | 237,959 | -0.39(-0.96%) |
Oct 14, 2005 | 40.12 | 40.50 | 39.29 | 40.42 | 294,578 | +0.46(+1.15%) |
Oct 13, 2005 | 39.78 | 40.72 | 39.09 | 39.96 | 597,327 | -0.02(-0.05%) |
Oct 12, 2005 | 40.50 | 40.93 | 39.39 | 39.98 | 301,652 | -0.62(-1.53%) |
Oct 11, 2005 | 42.77 | 42.87 | 40.11 | 40.60 | 602,074 | -2.06(-4.83%) |
Oct 10, 2005 | 43.05 | 43.38 | 42.56 | 42.66 | 147,478 | -0.61(-1.41%) |
Oct 07, 2005 | 42.84 | 43.78 | 42.84 | 43.27 | 245,418 | +0.58(+1.36%) |
Oct 06, 2005 | 43.77 | 43.98 | 42.31 | 42.69 | 310,707 | -1.19(-2.71%) |
Oct 05, 2005 | 45.85 | 45.90 | 43.28 | 43.88 | 277,755 | -2.30(-4.98%) |
Oct 04, 2005 | 45.60 | 47.43 | 44.40 | 46.18 | 325,780 | +0.47(+1.03%) |
Oct 03, 2005 | 45.40 | 45.99 | 45.16 | 45.71 | 235,846 | +0.05(+0.11%) |
Sep 30, 2005 | 46.23 | 46.68 | 45.37 | 45.66 | 157,315 | -0.69(-1.49%) |
Sep 29, 2005 | 45.20 | 46.41 | 44.94 | 46.35 | 323,739 | +1.20(+2.66%) |
Sep 28, 2005 | 45.89 | 46.88 | 44.87 | 45.15 | 322,871 | -0.74(-1.61%) |
Sep 27, 2005 | 45.42 | 46.62 | 45.25 | 45.89 | 319,358 | +0.45(+0.99%) |
Sep 26, 2005 | 45.08 | 46.18 | 45.00 | 45.44 | 303,296 | +0.62(+1.38%) |
Sep 23, 2005 | 44.82 | 45.13 | 43.60 | 44.82 | 401,049 | +0.58(+1.31%) |
Sep 22, 2005 | 44.24 | 47.20 | 44.21 | 44.24 | 759,828 | -3.06(-6.47%) |
Sep 21, 2005 | 49.33 | 49.37 | 45.44 | 47.30 | 872,783 | -2.13(-4.31%) |
Sep 20, 2005 | 50.99 | 51.14 | 49.35 | 49.43 | 372,040 | -1.11(-2.20%) |
Sep 19, 2005 | 49.90 | 51.32 | 49.65 | 50.54 | 488,519 | +1.09(+2.20%) |
Sep 16, 2005 | 48.59 | 49.55 | 48.15 | 49.45 | 391,004 | +1.15(+2.38%) |
Sep 15, 2005 | 49.08 | 49.63 | 47.80 | 48.30 | 171,722 | -0.78(-1.59%) |
Sep 14, 2005 | 49.74 | 50.50 | 48.60 | 49.08 | 222,500 | -0.93(-1.86%) |
Sep 13, 2005 | 49.98 | 50.51 | 49.65 | 50.01 | 224,095 | -0.27(-0.54%) |
Sep 12, 2005 | 48.50 | 50.87 | 48.50 | 50.28 | 391,822 | +1.70(+3.50%) |
Sep 09, 2005 | 48.24 | 48.81 | 48.00 | 48.58 | 166,833 | +0.33(+0.68%) |
Sep 08, 2005 | 48.83 | 49.04 | 47.78 | 48.25 | 227,871 | -0.91(-1.85%) |
Sep 07, 2005 | 47.86 | 49.17 | 47.86 | 49.16 | 325,984 | +1.23(+2.57%) |
Sep 06, 2005 | 45.81 | 48.04 | 45.81 | 47.93 | 510,995 | +2.12(+4.63%) |
Sep 02, 2005 | 46.64 | 46.66 | 45.15 | 45.81 | 288,561 | -0.95(-2.03%) |