Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 48.46 | 48.88 | 48.17 | 48.80 | 731,173 | +0.36(+0.75%) |
Nov 29, 2005 | 48.31 | 49.09 | 48.31 | 48.43 | 592,890 | +0.40(+0.83%) |
Nov 28, 2005 | 48.56 | 48.56 | 47.59 | 48.04 | 535,745 | -0.52(-1.07%) |
Nov 25, 2005 | 48.88 | 48.88 | 48.17 | 48.55 | 90,179 | -0.28(-0.58%) |
Nov 23, 2005 | 48.55 | 49.05 | 48.27 | 48.84 | 465,850 | +0.30(+0.62%) |
Nov 22, 2005 | 48.50 | 48.66 | 47.57 | 48.54 | 429,686 | +0.03(+0.07%) |
Nov 21, 2005 | 48.83 | 49.02 | 48.05 | 48.50 | 387,842 | -0.12(-0.25%) |
Nov 18, 2005 | 49.18 | 49.22 | 48.33 | 48.62 | 453,332 | +0.20(+0.41%) |
Nov 17, 2005 | 48.01 | 48.46 | 47.56 | 48.42 | 566,810 | +0.78(+1.63%) |
Nov 16, 2005 | 47.28 | 47.80 | 47.25 | 47.65 | 497,147 | +0.47(+1.01%) |
Nov 15, 2005 | 47.81 | 48.10 | 47.15 | 47.17 | 652,701 | -0.85(-1.78%) |
Nov 14, 2005 | 47.29 | 48.19 | 47.00 | 48.03 | 698,834 | +0.97(+2.05%) |
Nov 11, 2005 | 46.77 | 47.20 | 46.27 | 47.06 | 349,591 | +0.17(+0.37%) |
Nov 10, 2005 | 46.33 | 46.97 | 45.54 | 46.89 | 776,031 | +0.52(+1.12%) |
Nov 09, 2005 | 45.49 | 46.50 | 45.49 | 46.37 | 540,150 | +0.80(+1.76%) |
Nov 08, 2005 | 46.22 | 46.22 | 45.15 | 45.57 | 637,400 | -0.82(-1.77%) |
Nov 07, 2005 | 46.20 | 46.44 | 45.80 | 46.39 | 495,988 | -0.08(-0.17%) |
Nov 04, 2005 | 46.24 | 46.54 | 45.71 | 46.47 | 569,128 | +0.22(+0.49%) |
Nov 03, 2005 | 47.45 | 47.45 | 46.13 | 46.24 | 973,314 | -1.24(-2.62%) |
Nov 02, 2005 | 45.69 | 47.62 | 45.52 | 47.48 | 1,616,858 | +1.71(+3.73%) |
Nov 01, 2005 | 44.84 | 46.17 | 44.81 | 45.78 | 916,053 | +0.83(+1.84%) |
Oct 31, 2005 | 44.38 | 45.29 | 44.38 | 44.95 | 853,229 | +0.62(+1.40%) |
Oct 28, 2005 | 44.13 | 44.33 | 43.75 | 44.33 | 797,127 | +0.76(+1.74%) |
Oct 27, 2005 | 43.74 | 43.84 | 43.32 | 43.57 | 477,673 | -0.09(-0.20%) |
Oct 26, 2005 | 43.96 | 44.65 | 43.65 | 43.65 | 680,983 | -0.41(-0.94%) |
Oct 25, 2005 | 45.09 | 45.09 | 43.78 | 44.07 | 1,062,218 | -1.03(-2.28%) |
Oct 24, 2005 | 44.00 | 45.70 | 43.95 | 45.09 | 1,524,244 | +1.79(+4.12%) |
Oct 21, 2005 | 43.52 | 43.84 | 43.07 | 43.31 | 811,732 | +0.01(+0.02%) |
Oct 20, 2005 | 45.71 | 45.71 | 42.92 | 43.30 | 1,318,848 | +0.25(+0.58%) |
Oct 19, 2005 | 42.32 | 43.52 | 41.91 | 43.05 | 1,161,323 | +0.99(+2.36%) |
Oct 18, 2005 | 42.36 | 42.51 | 41.97 | 42.06 | 813,703 | -0.59(-1.38%) |
Oct 17, 2005 | 42.05 | 42.70 | 42.01 | 42.64 | 989,194 | +0.80(+1.92%) |
Oct 14, 2005 | 41.58 | 41.97 | 41.58 | 41.84 | 1,129,100 | +0.28(+0.69%) |
Oct 13, 2005 | 41.51 | 41.82 | 41.03 | 41.56 | 1,082,503 | +0.39(+0.94%) |
Oct 12, 2005 | 43.08 | 43.09 | 40.89 | 41.17 | 2,006,091 | -1.92(-4.45%) |
Oct 11, 2005 | 42.84 | 43.33 | 42.83 | 43.08 | 1,532,938 | +0.24(+0.56%) |
Oct 10, 2005 | 43.53 | 43.86 | 42.76 | 42.84 | 553,596 | -0.63(-1.45%) |
Oct 07, 2005 | 43.14 | 43.61 | 42.83 | 43.47 | 578,981 | +0.66(+1.53%) |
Oct 06, 2005 | 43.05 | 43.41 | 42.64 | 42.82 | 1,013,419 | -0.15(-0.34%) |
Oct 05, 2005 | 44.43 | 44.49 | 42.96 | 42.96 | 909,330 | -1.83(-4.08%) |
Oct 04, 2005 | 45.41 | 45.63 | 44.79 | 44.79 | 332,436 | -0.53(-1.18%) |
Oct 03, 2005 | 45.64 | 45.65 | 44.98 | 45.33 | 559,160 | -0.48(-1.05%) |
Sep 30, 2005 | 44.56 | 45.83 | 44.27 | 45.81 | 730,362 | +1.42(+3.21%) |
Sep 29, 2005 | 44.19 | 44.47 | 43.57 | 44.39 | 972,502 | +0.11(+0.25%) |
Sep 28, 2005 | 44.86 | 44.99 | 44.27 | 44.27 | 452,636 | -0.46(-1.02%) |
Sep 27, 2005 | 45.12 | 45.31 | 44.64 | 44.73 | 1,188,099 | -0.22(-0.48%) |
Sep 26, 2005 | 44.30 | 45.03 | 44.26 | 44.95 | 1,203,631 | +0.99(+2.26%) |
Sep 23, 2005 | 43.96 | 44.45 | 43.45 | 43.96 | 1,023,967 | +0.04(+0.10%) |
Sep 22, 2005 | 43.83 | 44.10 | 43.37 | 43.91 | 420,297 | -0.33(-0.74%) |
Sep 21, 2005 | 44.65 | 44.65 | 43.93 | 44.24 | 636,937 | -0.69(-1.54%) |
Sep 20, 2005 | 44.73 | 45.41 | 44.73 | 44.93 | 1,194,011 | +0.22(+0.50%) |
Sep 19, 2005 | 45.36 | 45.36 | 44.65 | 44.71 | 404,533 | -0.80(-1.76%) |
Sep 16, 2005 | 44.96 | 45.73 | 44.83 | 45.51 | 751,922 | +0.55(+1.23%) |
Sep 15, 2005 | 44.45 | 45.00 | 44.44 | 44.96 | 431,425 | +0.49(+1.11%) |
Sep 14, 2005 | 44.86 | 44.88 | 44.26 | 44.46 | 726,885 | -0.41(-0.90%) |
Sep 13, 2005 | 44.78 | 45.13 | 44.78 | 44.87 | 1,092,703 | -0.04(-0.10%) |
Sep 12, 2005 | 44.46 | 45.03 | 44.23 | 44.91 | 597,179 | +0.34(+0.75%) |
Sep 09, 2005 | 44.14 | 44.63 | 44.09 | 44.58 | 556,494 | +0.44(+1.00%) |
Sep 08, 2005 | 43.87 | 44.38 | 43.87 | 44.14 | 692,922 | +0.05(+0.12%) |
Sep 07, 2005 | 43.68 | 44.11 | 43.30 | 44.09 | 548,844 | +0.58(+1.33%) |
Sep 06, 2005 | 44.00 | 44.00 | 43.44 | 43.51 | 485,440 | -0.09(-0.22%) |
Sep 02, 2005 | 43.60 | 43.83 | 43.36 | 43.60 | 600,656 | -0.13(-0.30%) |