Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 48.51 | 49.28 | 48.49 | 49.11 | 3,342,899 | +0.15(+0.31%) |
Nov 29, 2005 | 49.66 | 49.75 | 48.90 | 48.96 | 2,756,816 | -0.53(-1.08%) |
Nov 28, 2005 | 50.64 | 50.67 | 49.47 | 49.50 | 2,617,292 | -1.14(-2.26%) |
Nov 25, 2005 | 50.93 | 50.94 | 50.45 | 50.64 | 515,146 | +0.10(+0.20%) |
Nov 23, 2005 | 50.49 | 50.92 | 50.33 | 50.54 | 1,584,968 | +0.19(+0.37%) |
Nov 22, 2005 | 50.53 | 50.54 | 49.89 | 50.35 | 2,111,653 | -0.18(-0.35%) |
Nov 21, 2005 | 51.06 | 51.15 | 50.24 | 50.53 | 1,840,085 | -0.37(-0.72%) |
Nov 18, 2005 | 51.39 | 51.47 | 50.66 | 50.89 | 2,211,221 | +0.18(+0.35%) |
Nov 17, 2005 | 50.36 | 50.81 | 49.92 | 50.71 | 1,575,674 | +0.73(+1.46%) |
Nov 16, 2005 | 48.87 | 50.22 | 48.86 | 49.98 | 2,578,191 | +1.11(+2.28%) |
Nov 15, 2005 | 50.31 | 50.32 | 48.53 | 48.87 | 3,187,885 | -1.44(-2.87%) |
Nov 14, 2005 | 51.21 | 51.41 | 50.10 | 50.31 | 1,917,325 | -0.91(-1.77%) |
Nov 11, 2005 | 50.72 | 51.25 | 50.55 | 51.22 | 1,364,466 | +0.74(+1.46%) |
Nov 10, 2005 | 49.70 | 50.63 | 48.94 | 50.48 | 1,680,690 | +1.10(+2.24%) |
Nov 09, 2005 | 49.69 | 50.09 | 49.28 | 49.38 | 1,843,824 | -0.12(-0.25%) |
Nov 08, 2005 | 49.84 | 49.85 | 49.03 | 49.50 | 1,234,344 | -0.49(-0.97%) |
Nov 07, 2005 | 50.21 | 50.56 | 49.42 | 49.98 | 1,900,232 | +0.07(+0.15%) |
Nov 04, 2005 | 49.85 | 50.08 | 49.14 | 49.91 | 2,350,104 | -0.07(-0.15%) |
Nov 03, 2005 | 49.66 | 50.84 | 49.62 | 49.98 | 4,692,730 | +1.83(+3.79%) |
Nov 02, 2005 | 46.90 | 48.23 | 46.75 | 48.16 | 2,023,196 | +1.41(+3.02%) |
Nov 01, 2005 | 47.93 | 48.00 | 46.74 | 46.75 | 1,901,193 | -1.18(-2.46%) |
Oct 31, 2005 | 46.38 | 48.17 | 46.34 | 47.93 | 2,985,331 | +2.05(+4.47%) |
Oct 28, 2005 | 44.98 | 45.95 | 44.23 | 45.88 | 4,297,022 | +1.17(+2.62%) |
Oct 27, 2005 | 46.54 | 46.54 | 44.36 | 44.71 | 3,279,654 | -1.83(-3.94%) |
Oct 26, 2005 | 46.83 | 47.46 | 46.44 | 46.54 | 2,584,281 | -0.18(-0.38%) |
Oct 25, 2005 | 47.36 | 48.20 | 46.48 | 46.72 | 2,786,836 | -1.07(-2.23%) |
Oct 24, 2005 | 46.83 | 47.83 | 46.70 | 47.78 | 2,465,376 | +0.96(+2.06%) |
Oct 21, 2005 | 47.69 | 47.91 | 46.56 | 46.82 | 3,731,663 | -0.39(-0.83%) |
Oct 20, 2005 | 48.71 | 49.07 | 47.08 | 47.21 | 4,520,729 | -1.50(-3.07%) |
Oct 19, 2005 | 46.93 | 48.88 | 46.33 | 48.71 | 3,726,322 | +1.77(+3.77%) |
Oct 18, 2005 | 47.50 | 47.50 | 46.62 | 46.94 | 2,830,851 | -0.80(-1.67%) |
Oct 17, 2005 | 46.98 | 47.90 | 46.76 | 47.74 | 2,715,471 | +0.85(+1.82%) |
Oct 14, 2005 | 46.56 | 47.16 | 46.07 | 46.89 | 2,460,676 | +0.37(+0.80%) |
Oct 13, 2005 | 45.30 | 46.58 | 44.28 | 46.51 | 3,812,749 | +1.23(+2.71%) |
Oct 12, 2005 | 44.65 | 45.59 | 43.80 | 45.29 | 4,723,925 | +0.42(+0.94%) |
Oct 11, 2005 | 44.18 | 45.19 | 43.85 | 44.86 | 4,823,493 | +0.90(+2.04%) |
Oct 10, 2005 | 43.36 | 44.17 | 43.21 | 43.97 | 3,288,735 | +0.96(+2.24%) |
Oct 07, 2005 | 42.15 | 43.09 | 42.10 | 43.00 | 3,009,261 | +1.26(+3.03%) |
Oct 06, 2005 | 43.71 | 43.90 | 41.34 | 41.74 | 6,442,328 | -0.36(-0.85%) |
Oct 05, 2005 | 42.03 | 42.54 | 41.43 | 42.09 | 2,587,486 | -0.11(-0.27%) |
Oct 04, 2005 | 44.04 | 44.27 | 42.12 | 42.21 | 3,457,958 | -1.63(-3.72%) |
Oct 03, 2005 | 44.41 | 44.84 | 43.76 | 43.83 | 2,045,203 | -0.55(-1.24%) |
Sep 30, 2005 | 44.04 | 44.50 | 43.76 | 44.39 | 1,302,289 | +0.40(+0.92%) |
Sep 29, 2005 | 44.09 | 44.30 | 43.20 | 43.98 | 3,042,272 | -0.25(-0.57%) |
Sep 28, 2005 | 44.58 | 44.80 | 44.08 | 44.24 | 2,801,899 | -0.35(-0.78%) |
Sep 27, 2005 | 44.98 | 45.16 | 44.11 | 44.58 | 1,859,421 | -0.20(-0.44%) |
Sep 26, 2005 | 44.66 | 45.39 | 44.56 | 44.78 | 2,884,801 | +0.60(+1.36%) |
Sep 23, 2005 | 44.23 | 44.87 | 43.53 | 44.18 | 2,571,995 | +0.45(+1.03%) |
Sep 22, 2005 | 42.57 | 44.09 | 42.38 | 43.73 | 4,894,643 | +1.16(+2.73%) |
Sep 21, 2005 | 43.81 | 43.82 | 42.56 | 42.57 | 4,650,745 | -1.64(-3.71%) |
Sep 20, 2005 | 45.28 | 45.35 | 44.21 | 44.21 | 3,065,562 | -1.06(-2.34%) |
Sep 19, 2005 | 45.77 | 45.80 | 45.22 | 45.27 | 2,311,003 | -0.60(-1.31%) |
Sep 16, 2005 | 46.03 | 46.31 | 45.85 | 45.87 | 3,451,228 | -0.08(-0.18%) |
Sep 15, 2005 | 45.65 | 46.01 | 45.44 | 45.95 | 1,931,961 | +0.52(+1.15%) |
Sep 14, 2005 | 45.66 | 46.06 | 45.36 | 45.43 | 2,829,141 | -0.26(-0.57%) |
Sep 13, 2005 | 46.77 | 46.77 | 45.67 | 45.69 | 2,419,652 | -1.08(-2.30%) |
Sep 12, 2005 | 46.40 | 47.20 | 46.23 | 46.76 | 2,240,173 | +0.32(+0.69%) |
Sep 09, 2005 | 46.19 | 46.76 | 46.06 | 46.45 | 1,876,622 | +0.49(+1.06%) |
Sep 08, 2005 | 45.40 | 46.41 | 45.35 | 45.96 | 2,485,995 | -0.41(-0.89%) |
Sep 07, 2005 | 44.98 | 46.41 | 44.93 | 46.37 | 3,828,454 | +1.39(+3.10%) |
Sep 06, 2005 | 44.31 | 45.34 | 44.30 | 44.98 | 3,020,799 | +0.67(+1.52%) |
Sep 02, 2005 | 44.36 | 44.62 | 43.95 | 44.30 | 2,908,945 | +0.28(+0.64%) |