Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 44.89 | 44.89 | 44.55 | 44.55 | 7,149 | -0.26(-0.58%) |
Nov 29, 2005 | 45.03 | 45.04 | 44.73 | 44.81 | 6,553 | -0.03(-0.06%) |
Nov 28, 2005 | 45.35 | 45.35 | 44.83 | 44.83 | 4,289 | -0.50(-1.11%) |
Nov 25, 2005 | 45.42 | 45.42 | 45.23 | 45.34 | 2,383 | +0.02(+0.04%) |
Nov 23, 2005 | 45.10 | 45.50 | 45.10 | 45.32 | 7,744 | +0.22(+0.48%) |
Nov 22, 2005 | 44.69 | 45.11 | 44.65 | 45.10 | 7,744 | +0.29(+0.66%) |
Nov 21, 2005 | 44.61 | 44.81 | 44.56 | 44.81 | 4,289 | +0.28(+0.62%) |
Nov 18, 2005 | 44.36 | 44.53 | 44.31 | 44.53 | 5,242 | +0.28(+0.63%) |
Nov 17, 2005 | 43.84 | 44.26 | 43.80 | 44.26 | 1,429 | +0.55(+1.27%) |
Nov 16, 2005 | 43.80 | 43.80 | 43.52 | 43.70 | 7,268 | +0.06(+0.13%) |
Nov 15, 2005 | 44.33 | 44.26 | 43.64 | 43.64 | 13,463 | -0.70(-1.57%) |
Nov 14, 2005 | 44.31 | 44.43 | 44.20 | 44.34 | 15,608 | +0.08(+0.19%) |
Nov 11, 2005 | 44.32 | 44.34 | 44.26 | 44.26 | 2,025 | +0.03(+0.07%) |
Nov 10, 2005 | 43.60 | 44.26 | 43.50 | 44.22 | 4,170 | +0.65(+1.49%) |
Nov 09, 2005 | 43.48 | 43.68 | 43.48 | 43.58 | 6,910 | +0.06(+0.14%) |
Nov 08, 2005 | 43.65 | 43.69 | 43.51 | 43.52 | 6,672 | -0.60(-1.37%) |
Nov 07, 2005 | 43.94 | 44.15 | 43.86 | 44.12 | 21,089 | +0.29(+0.67%) |
Nov 04, 2005 | 43.70 | 43.83 | 43.62 | 43.83 | 6,910 | +0.16(+0.37%) |
Nov 03, 2005 | 43.89 | 44.00 | 43.63 | 43.67 | 7,029 | +0.08(+0.19%) |
Nov 02, 2005 | 42.85 | 43.58 | 42.85 | 43.58 | 7,744 | +0.78(+1.82%) |
Nov 01, 2005 | 42.70 | 42.85 | 42.65 | 42.80 | 8,340 | +0.08(+0.20%) |
Oct 31, 2005 | 42.60 | 42.90 | 42.60 | 42.72 | 11,557 | +0.83(+1.98%) |
Oct 28, 2005 | 41.50 | 41.91 | 41.50 | 41.89 | 7,625 | +0.55(+1.32%) |
Oct 27, 2005 | 41.96 | 41.96 | 41.34 | 41.34 | 5,123 | -0.91(-2.16%) |
Oct 26, 2005 | 42.53 | 42.66 | 42.26 | 42.26 | 1,429 | -0.35(-0.83%) |
Oct 25, 2005 | 42.85 | 42.85 | 42.43 | 42.61 | 5,719 | -0.29(-0.67%) |
Oct 24, 2005 | 42.41 | 42.90 | 42.20 | 42.90 | 708,228 | +0.65(+1.53%) |
Oct 21, 2005 | 42.38 | 42.39 | 42.11 | 42.25 | 6,195 | +0.03(+0.08%) |
Oct 20, 2005 | 42.67 | 42.78 | 42.08 | 42.22 | 5,480 | -0.33(-0.77%) |
Oct 19, 2005 | 41.58 | 42.63 | 41.54 | 42.54 | 2,383 | +0.68(+1.62%) |
Oct 18, 2005 | 42.38 | 42.38 | 41.84 | 41.86 | 17,157 | -0.48(-1.13%) |
Oct 17, 2005 | 42.33 | 42.36 | 42.06 | 42.34 | 11,557 | +0.06(+0.14%) |
Oct 14, 2005 | 41.89 | 42.28 | 41.89 | 42.28 | 1,668 | +0.45(+1.08%) |
Oct 13, 2005 | 41.58 | 41.83 | 41.49 | 41.83 | 11,557 | +0.08(+0.18%) |
Oct 12, 2005 | 42.22 | 42.22 | 41.64 | 41.75 | 6,910 | -0.49(-1.15%) |
Oct 11, 2005 | 42.75 | 42.75 | 42.23 | 42.24 | 1,906 | -0.29(-0.69%) |
Oct 10, 2005 | 42.88 | 42.88 | 42.53 | 42.53 | 476 | -0.34(-0.80%) |
Oct 07, 2005 | 42.85 | 42.92 | 42.84 | 42.88 | 2,383 | +0.08(+0.20%) |
Oct 06, 2005 | 42.92 | 43.11 | 42.49 | 42.79 | 72,324 | -0.02(-0.04%) |
Oct 05, 2005 | 43.50 | 43.50 | 42.81 | 42.81 | 1,429 | -0.69(-1.58%) |
Oct 04, 2005 | 43.77 | 43.97 | 43.50 | 43.50 | 6,672 | -0.40(-0.92%) |
Oct 03, 2005 | 43.85 | 43.99 | 43.75 | 43.90 | 8,102 | +0.09(+0.21%) |
Sep 30, 2005 | 43.52 | 43.84 | 43.47 | 43.81 | 7,506 | +0.40(+0.93%) |
Sep 29, 2005 | 43.01 | 43.47 | 42.99 | 43.41 | 28,834 | +0.26(+0.60%) |
Sep 28, 2005 | 43.44 | 43.46 | 43.07 | 43.15 | 7,863 | -0.30(-0.70%) |
Sep 27, 2005 | 43.52 | 43.55 | 43.26 | 43.45 | 4,766 | -0.07(-0.15%) |
Sep 26, 2005 | 43.68 | 43.84 | 43.27 | 43.52 | 5,719 | +0.08(+0.19%) |
Sep 23, 2005 | 43.43 | 43.52 | 43.11 | 43.43 | 1,548 | +0.13(+0.29%) |
Sep 22, 2005 | 42.66 | 43.36 | 42.56 | 43.31 | 15,132 | +0.71(+1.67%) |
Sep 21, 2005 | 43.32 | 43.32 | 42.59 | 42.59 | 10,842 | -0.80(-1.84%) |
Sep 20, 2005 | 44.18 | 44.20 | 43.30 | 43.39 | 3,217 | -0.65(-1.47%) |
Sep 19, 2005 | 44.64 | 44.64 | 44.04 | 44.04 | 8,221 | -0.66(-1.48%) |
Sep 16, 2005 | 44.78 | 44.78 | 44.52 | 44.70 | 1,787 | +0.10(+0.23%) |
Sep 15, 2005 | 44.65 | 44.69 | 44.46 | 44.60 | 4,408 | -0.05(-0.11%) |
Sep 14, 2005 | 45.13 | 45.13 | 44.65 | 44.65 | 7,029 | -0.44(-0.99%) |
Sep 13, 2005 | 45.51 | 45.51 | 45.09 | 45.09 | 10,008 | -0.55(-1.20%) |
Sep 12, 2005 | 45.40 | 45.64 | 45.40 | 45.64 | 953 | +0.24(+0.54%) |
Sep 09, 2005 | 45.26 | 45.51 | 45.26 | 45.40 | 38,366 | +0.25(+0.56%) |
Sep 08, 2005 | 45.20 | 45.25 | 45.12 | 45.14 | 23,949 | -0.43(-0.94%) |
Sep 07, 2005 | 45.09 | 45.57 | 45.09 | 45.57 | 3,336 | +0.49(+1.08%) |
Sep 06, 2005 | 44.64 | 45.09 | 44.64 | 45.09 | 834 | +0.64(+1.44%) |
Sep 02, 2005 | 44.69 | 44.69 | 44.45 | 44.45 | 1,191 | -0.23(-0.51%) |