Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 50.72 | 51.17 | 49.99 | 50.99 | 1,148,200 | +1.00(+2.00%) |
Nov 29, 2005 | 48.95 | 50.70 | 48.50 | 49.99 | 689,700 | +1.29(+2.65%) |
Nov 28, 2005 | 49.40 | 49.42 | 48.21 | 48.70 | 575,500 | -0.76(-1.54%) |
Nov 25, 2005 | 48.95 | 49.51 | 48.70 | 49.46 | 72,600 | +0.48(+0.98%) |
Nov 23, 2005 | 49.32 | 49.40 | 48.73 | 48.98 | 281,400 | -0.34(-0.69%) |
Nov 22, 2005 | 49.12 | 49.43 | 48.35 | 49.32 | 470,900 | +0.20(+0.41%) |
Nov 21, 2005 | 49.04 | 49.15 | 48.62 | 49.12 | 484,200 | +0.08(+0.16%) |
Nov 18, 2005 | 49.23 | 49.25 | 48.66 | 49.04 | 574,800 | -0.09(-0.18%) |
Nov 17, 2005 | 48.25 | 49.15 | 48.25 | 49.13 | 663,400 | +0.92(+1.91%) |
Nov 16, 2005 | 47.50 | 48.24 | 47.22 | 48.21 | 773,600 | -0.57(-1.17%) |
Nov 15, 2005 | 47.89 | 49.26 | 47.84 | 48.78 | 961,800 | +0.88(+1.84%) |
Nov 14, 2005 | 47.62 | 47.92 | 47.29 | 47.90 | 707,200 | +0.32(+0.67%) |
Nov 11, 2005 | 48.05 | 48.28 | 47.45 | 47.58 | 303,000 | -0.63(-1.31%) |
Nov 10, 2005 | 47.60 | 48.33 | 46.58 | 48.21 | 1,004,900 | +0.61(+1.28%) |
Nov 09, 2005 | 48.45 | 48.92 | 46.96 | 47.60 | 993,200 | -0.95(-1.96%) |
Nov 08, 2005 | 49.32 | 49.32 | 48.44 | 48.55 | 400,100 | -1.02(-2.06%) |
Nov 07, 2005 | 49.09 | 49.64 | 48.42 | 49.57 | 430,200 | +0.49(+1.00%) |
Nov 04, 2005 | 49.90 | 50.34 | 48.64 | 49.08 | 603,700 | -0.63(-1.27%) |
Nov 03, 2005 | 49.41 | 50.05 | 49.29 | 49.71 | 871,300 | +0.51(+1.04%) |
Nov 02, 2005 | 47.71 | 49.33 | 47.22 | 49.20 | 1,037,300 | +1.50(+3.14%) |
Nov 01, 2005 | 47.36 | 48.37 | 47.08 | 47.70 | 878,800 | +0.34(+0.72%) |
Oct 31, 2005 | 47.26 | 48.12 | 46.86 | 47.36 | 855,900 | +0.10(+0.21%) |
Oct 28, 2005 | 46.60 | 47.38 | 46.02 | 47.26 | 1,047,900 | +1.27(+2.76%) |
Oct 27, 2005 | 47.10 | 47.10 | 45.59 | 45.99 | 1,602,200 | -1.20(-2.54%) |
Oct 26, 2005 | 47.77 | 48.38 | 47.03 | 47.19 | 444,900 | -0.93(-1.93%) |
Oct 25, 2005 | 48.21 | 48.21 | 47.44 | 48.12 | 610,300 | -0.28(-0.58%) |
Oct 24, 2005 | 47.20 | 48.90 | 46.41 | 48.40 | 1,361,400 | +0.47(+0.98%) |
Oct 21, 2005 | 48.34 | 48.53 | 47.79 | 47.93 | 1,116,000 | -0.11(-0.23%) |
Oct 20, 2005 | 50.18 | 50.18 | 47.40 | 48.04 | 1,277,500 | -2.13(-4.25%) |
Oct 19, 2005 | 49.70 | 50.43 | 48.84 | 50.17 | 1,114,700 | +0.32(+0.64%) |
Oct 18, 2005 | 52.41 | 52.41 | 47.01 | 49.85 | 3,784,200 | -2.31(-4.43%) |
Oct 17, 2005 | 51.10 | 52.34 | 50.59 | 52.16 | 1,183,200 | +1.34(+2.64%) |
Oct 14, 2005 | 49.15 | 50.95 | 49.12 | 50.82 | 1,153,200 | +2.37(+4.89%) |
Oct 13, 2005 | 49.40 | 49.50 | 47.57 | 48.45 | 825,000 | -0.96(-1.94%) |
Oct 12, 2005 | 50.73 | 51.17 | 48.93 | 49.41 | 663,800 | -1.32(-2.60%) |
Oct 11, 2005 | 49.55 | 51.07 | 48.77 | 50.73 | 998,100 | +1.18(+2.38%) |
Oct 10, 2005 | 50.50 | 50.70 | 49.52 | 49.55 | 872,000 | -0.72(-1.43%) |
Oct 07, 2005 | 50.58 | 50.77 | 50.01 | 50.27 | 397,500 | +0.06(+0.12%) |
Oct 06, 2005 | 51.21 | 51.47 | 49.86 | 50.21 | 569,100 | -0.80(-1.57%) |
Oct 05, 2005 | 51.87 | 52.26 | 50.24 | 51.01 | 699,500 | -0.73(-1.41%) |
Oct 04, 2005 | 52.98 | 53.45 | 51.74 | 51.74 | 596,700 | -1.16(-2.19%) |
Oct 03, 2005 | 52.95 | 53.26 | 52.27 | 52.90 | 693,000 | -0.20(-0.38%) |
Sep 30, 2005 | 51.90 | 53.19 | 51.59 | 53.10 | 786,500 | +1.20(+2.31%) |
Sep 29, 2005 | 51.94 | 50.96 | 51.90 | 339,300 | +0.15(+0.29%) | |
Sep 28, 2005 | 51.64 | 52.22 | 51.31 | 51.75 | 553,000 | +0.12(+0.23%) |
Sep 27, 2005 | 52.30 | 52.56 | 51.25 | 51.63 | 489,400 | -0.59(-1.13%) |
Sep 26, 2005 | 50.90 | 53.91 | 50.87 | 52.22 | 1,575,700 | +2.22(+4.44%) |
Sep 23, 2005 | 50.00 | 50.22 | 48.99 | 50.00 | 850,100 | +0.68(+1.38%) |
Sep 22, 2005 | 48.46 | 49.43 | 48.45 | 49.32 | 686,000 | +0.92(+1.90%) |
Sep 21, 2005 | 49.00 | 49.00 | 47.79 | 48.40 | 1,759,700 | -0.56(-1.14%) |
Sep 20, 2005 | 50.32 | 50.75 | 48.60 | 48.96 | 816,400 | -1.11(-2.22%) |
Sep 19, 2005 | 50.88 | 50.89 | 49.54 | 50.07 | 661,000 | -0.71(-1.40%) |
Sep 16, 2005 | 50.40 | 51.43 | 50.33 | 50.78 | 1,763,900 | +1.01(+2.03%) |
Sep 15, 2005 | 49.20 | 50.07 | 49.17 | 49.77 | 1,065,100 | -0.36(-0.72%) |
Sep 14, 2005 | 50.02 | 50.83 | 49.59 | 50.13 | 1,306,100 | +0.21(+0.42%) |
Sep 13, 2005 | 49.70 | 50.29 | 49.45 | 49.92 | 1,131,500 | +0.38(+0.77%) |
Sep 12, 2005 | 49.10 | 49.71 | 48.90 | 49.54 | 878,300 | +0.44(+0.90%) |
Sep 09, 2005 | 48.20 | 49.15 | 47.82 | 49.10 | 736,800 | +0.82(+1.69%) |
Sep 08, 2005 | 48.66 | 48.66 | 48.14 | 48.28 | 272,500 | -0.38(-0.77%) |
Sep 07, 2005 | 48.62 | 48.89 | 48.49 | 48.66 | 301,700 | +0.41(+0.85%) |
Sep 06, 2005 | 47.99 | 48.36 | 47.98 | 48.25 | 425,800 | +0.26(+0.53%) |
Sep 02, 2005 | 48.00 | 48.27 | 47.81 | 47.99 | 568,700 | -0.53(-1.08%) |