Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 50.43 | 50.82 | 50.32 | 50.55 | 643,836 | +0.20(+0.40%) |
Nov 29, 2005 | 50.41 | 50.69 | 50.17 | 50.35 | 796,121 | +0.09(+0.18%) |
Nov 28, 2005 | 50.97 | 50.97 | 50.11 | 50.26 | 728,983 | -0.68(-1.33%) |
Nov 25, 2005 | 50.90 | 51.01 | 50.76 | 50.94 | 172,413 | -0.05(-0.10%) |
Nov 23, 2005 | 50.71 | 51.15 | 50.71 | 50.99 | 1,091,422 | +0.17(+0.33%) |
Nov 22, 2005 | 50.56 | 50.96 | 50.40 | 50.82 | 1,270,457 | +0.17(+0.33%) |
Nov 21, 2005 | 50.26 | 50.71 | 49.92 | 50.66 | 686,343 | +0.51(+1.02%) |
Nov 18, 2005 | 50.07 | 50.25 | 49.80 | 50.14 | 892,524 | +0.32(+0.64%) |
Nov 17, 2005 | 49.12 | 49.84 | 49.12 | 49.83 | 686,211 | +0.79(+1.62%) |
Nov 16, 2005 | 49.16 | 49.22 | 48.60 | 49.03 | 681,179 | -0.08(-0.15%) |
Nov 15, 2005 | 49.77 | 49.80 | 48.99 | 49.11 | 2,004,075 | -0.72(-1.44%) |
Nov 14, 2005 | 50.03 | 50.04 | 49.51 | 49.83 | 546,241 | -0.17(-0.33%) |
Nov 11, 2005 | 49.88 | 50.10 | 49.66 | 49.99 | 519,491 | +0.27(+0.55%) |
Nov 10, 2005 | 49.46 | 49.88 | 48.78 | 49.72 | 2,797,284 | +0.34(+0.69%) |
Nov 09, 2005 | 49.16 | 49.78 | 49.05 | 49.38 | 1,305,152 | +0.11(+0.23%) |
Nov 08, 2005 | 49.31 | 49.32 | 48.98 | 49.27 | 767,650 | -0.18(-0.37%) |
Nov 07, 2005 | 49.46 | 49.73 | 49.18 | 49.45 | 681,708 | +0.16(+0.32%) |
Nov 04, 2005 | 49.43 | 49.47 | 48.92 | 49.29 | 2,290,637 | -0.08(-0.15%) |
Nov 03, 2005 | 50.08 | 50.08 | 49.16 | 49.36 | 2,221,512 | +0.04(+0.08%) |
Nov 02, 2005 | 48.37 | 49.33 | 48.25 | 49.33 | 1,007,732 | +0.86(+1.78%) |
Nov 01, 2005 | 48.41 | 48.61 | 48.10 | 48.47 | 850,414 | +0.32(+0.67%) |
Oct 31, 2005 | 48.18 | 48.78 | 48.14 | 48.14 | 2,489,402 | +0.45(+0.95%) |
Oct 28, 2005 | 47.20 | 47.85 | 46.90 | 47.69 | 1,778,825 | +0.72(+1.54%) |
Oct 27, 2005 | 47.69 | 47.71 | 46.79 | 46.96 | 1,876,950 | -0.78(-1.63%) |
Oct 26, 2005 | 47.99 | 48.53 | 47.66 | 47.74 | 753,216 | -0.43(-0.89%) |
Oct 25, 2005 | 48.48 | 48.50 | 47.64 | 48.17 | 1,232,849 | -0.35(-0.72%) |
Oct 24, 2005 | 47.54 | 48.52 | 47.51 | 48.52 | 1,225,169 | +0.98(+2.07%) |
Oct 21, 2005 | 47.12 | 47.78 | 47.12 | 47.54 | 1,362,358 | +0.49(+1.04%) |
Oct 20, 2005 | 47.88 | 47.89 | 46.62 | 47.05 | 1,640,047 | -0.77(-1.61%) |
Oct 19, 2005 | 46.71 | 47.83 | 46.33 | 47.82 | 1,676,728 | +0.95(+2.03%) |
Oct 18, 2005 | 47.39 | 47.61 | 46.78 | 46.87 | 1,151,277 | -0.59(-1.24%) |
Oct 17, 2005 | 47.39 | 47.66 | 46.84 | 47.45 | 3,521,367 | -0.01(-0.02%) |
Oct 14, 2005 | 47.17 | 47.50 | 46.51 | 47.46 | 2,097,036 | +0.71(+1.52%) |
Oct 13, 2005 | 46.59 | 46.88 | 46.11 | 46.75 | 5,854,380 | +0.26(+0.55%) |
Oct 12, 2005 | 47.12 | 47.32 | 46.16 | 46.50 | 2,323,742 | -0.62(-1.31%) |
Oct 11, 2005 | 47.88 | 48.07 | 47.11 | 47.11 | 2,632,021 | -0.69(-1.44%) |
Oct 10, 2005 | 48.33 | 48.33 | 47.67 | 47.80 | 1,328,458 | -0.39(-0.81%) |
Oct 07, 2005 | 48.14 | 48.38 | 47.89 | 48.19 | 1,631,969 | +0.30(+0.63%) |
Oct 06, 2005 | 48.10 | 48.49 | 47.31 | 47.89 | 1,680,303 | -0.24(-0.50%) |
Oct 05, 2005 | 49.31 | 49.31 | 48.13 | 48.13 | 2,564,750 | -1.18(-2.39%) |
Oct 04, 2005 | 50.25 | 50.32 | 49.31 | 49.31 | 2,646,852 | -0.76(-1.52%) |
Oct 03, 2005 | 49.95 | 50.32 | 49.88 | 50.07 | 2,105,246 | +0.29(+0.58%) |
Sep 30, 2005 | 49.73 | 49.90 | 49.49 | 49.79 | 1,476,638 | +0.11(+0.23%) |
Sep 29, 2005 | 49.05 | 49.72 | 48.74 | 49.67 | 1,001,905 | +0.66(+1.34%) |
Sep 28, 2005 | 49.39 | 49.39 | 48.69 | 49.02 | 824,459 | -0.22(-0.44%) |
Sep 27, 2005 | 49.39 | 49.55 | 48.90 | 49.24 | 730,705 | -0.19(-0.38%) |
Sep 26, 2005 | 49.35 | 49.63 | 49.15 | 49.43 | 662,772 | +0.25(+0.51%) |
Sep 23, 2005 | 49.18 | 49.21 | 48.44 | 49.18 | 780,363 | +0.17(+0.34%) |
Sep 22, 2005 | 48.83 | 49.17 | 48.32 | 49.01 | 1,712,614 | +0.23(+0.46%) |
Sep 21, 2005 | 49.54 | 49.54 | 48.78 | 48.78 | 1,217,488 | -0.76(-1.52%) |
Sep 20, 2005 | 50.38 | 50.48 | 49.49 | 49.54 | 1,652,362 | -0.69(-1.38%) |
Sep 19, 2005 | 49.03 | 51.96 | 49.03 | 50.23 | 360,452 | -0.27(-0.54%) |
Sep 16, 2005 | 50.30 | 50.62 | 50.11 | 50.51 | 1,189,944 | +0.48(+0.97%) |
Sep 15, 2005 | 50.17 | 50.22 | 49.95 | 50.02 | 7,680 | -0.08(-0.17%) |
Sep 14, 2005 | 50.71 | 50.78 | 49.99 | 50.10 | 555,907 | -0.50(-0.98%) |
Sep 13, 2005 | 50.97 | 50.97 | 50.48 | 50.60 | 1,069,440 | -0.44(-0.86%) |
Sep 12, 2005 | 50.82 | 51.30 | 50.65 | 51.04 | 1,058,714 | +0.26(+0.51%) |
Sep 09, 2005 | 50.63 | 50.89 | 50.57 | 50.78 | 624,105 | +0.30(+0.60%) |
Sep 08, 2005 | 50.75 | 50.78 | 50.29 | 50.48 | 930,529 | -0.39(-0.76%) |
Sep 07, 2005 | 50.71 | 50.90 | 50.51 | 50.87 | 1,594,361 | +0.16(+0.31%) |
Sep 06, 2005 | 50.14 | 50.78 | 50.10 | 50.71 | 766,458 | +0.72(+1.44%) |
Sep 02, 2005 | 50.37 | 50.44 | 49.85 | 49.99 | 731,367 | -0.29(-0.57%) |