Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 46.29 | 46.62 | 44.52 | 45.23 | 1,297,650 | -1.65(-3.52%) |
Nov 29, 2005 | 47.05 | 47.38 | 46.86 | 46.88 | 358,021 | +0.07(+0.15%) |
Nov 28, 2005 | 47.33 | 47.37 | 46.66 | 46.81 | 427,619 | -0.62(-1.31%) |
Nov 25, 2005 | 47.42 | 47.72 | 47.33 | 47.43 | 92,392 | -0.07(-0.15%) |
Nov 23, 2005 | 47.58 | 47.82 | 47.33 | 47.50 | 369,165 | -0.09(-0.19%) |
Nov 22, 2005 | 46.78 | 47.84 | 46.54 | 47.59 | 702,670 | +0.75(+1.60%) |
Nov 21, 2005 | 46.10 | 46.88 | 45.41 | 46.84 | 692,033 | +0.32(+0.68%) |
Nov 18, 2005 | 46.89 | 47.08 | 46.36 | 46.52 | 663,970 | -0.50(-1.07%) |
Nov 17, 2005 | 46.33 | 47.02 | 46.14 | 47.02 | 718,575 | +0.71(+1.53%) |
Nov 16, 2005 | 46.29 | 46.34 | 45.91 | 46.31 | 648,673 | +0.27(+0.58%) |
Nov 15, 2005 | 45.65 | 46.32 | 45.31 | 46.05 | 562,663 | -0.27(-0.58%) |
Nov 14, 2005 | 46.31 | 46.62 | 46.20 | 46.31 | 988,560 | -0.04(-0.09%) |
Nov 11, 2005 | 46.20 | 46.87 | 46.15 | 46.35 | 528,218 | +0.16(+0.34%) |
Nov 10, 2005 | 45.36 | 46.29 | 45.31 | 46.20 | 724,958 | +1.04(+2.30%) |
Nov 09, 2005 | 44.27 | 45.61 | 44.18 | 45.16 | 1,231,395 | +0.87(+1.96%) |
Nov 08, 2005 | 43.99 | 44.42 | 43.48 | 44.29 | 790,605 | +0.29(+0.65%) |
Nov 07, 2005 | 43.70 | 44.17 | 43.35 | 44.00 | 630,944 | +0.31(+0.70%) |
Nov 04, 2005 | 44.02 | 44.62 | 43.57 | 43.70 | 560,637 | -0.23(-0.52%) |
Nov 03, 2005 | 42.74 | 44.21 | 42.74 | 43.93 | 1,050,257 | +2.30(+5.53%) |
Nov 02, 2005 | 40.93 | 41.89 | 40.91 | 41.63 | 350,626 | +0.63(+1.54%) |
Nov 01, 2005 | 41.22 | 41.43 | 40.53 | 40.99 | 557,800 | -0.23(-0.55%) |
Oct 31, 2005 | 40.84 | 41.56 | 40.84 | 41.22 | 537,336 | +0.57(+1.41%) |
Oct 28, 2005 | 39.77 | 40.75 | 39.69 | 40.65 | 541,692 | +0.96(+2.41%) |
Oct 27, 2005 | 40.13 | 40.37 | 39.43 | 39.69 | 394,492 | -0.44(-1.11%) |
Oct 26, 2005 | 40.57 | 40.74 | 39.70 | 40.14 | 593,865 | -0.73(-1.79%) |
Oct 25, 2005 | 41.24 | 41.41 | 40.61 | 40.87 | 349,613 | -0.46(-1.12%) |
Oct 24, 2005 | 40.98 | 41.46 | 40.61 | 41.33 | 348,701 | +0.40(+0.99%) |
Oct 21, 2005 | 40.64 | 41.18 | 40.58 | 40.92 | 300,478 | +0.38(+0.95%) |
Oct 20, 2005 | 41.13 | 41.51 | 40.22 | 40.54 | 259,043 | -0.59(-1.44%) |
Oct 19, 2005 | 40.37 | 41.17 | 40.11 | 41.13 | 249,520 | +0.55(+1.36%) |
Oct 18, 2005 | 41.31 | 41.31 | 40.57 | 40.58 | 334,214 | -0.73(-1.77%) |
Oct 17, 2005 | 41.48 | 41.62 | 41.01 | 41.31 | 276,671 | -0.12(-0.29%) |
Oct 14, 2005 | 40.91 | 41.76 | 40.90 | 41.43 | 348,498 | +0.51(+1.25%) |
Oct 13, 2005 | 41.03 | 41.36 | 40.36 | 40.91 | 518,999 | -0.07(-0.17%) |
Oct 12, 2005 | 41.57 | 41.96 | 40.59 | 40.98 | 430,456 | -0.68(-1.63%) |
Oct 11, 2005 | 41.90 | 42.35 | 41.24 | 41.67 | 398,139 | -0.14(-0.33%) |
Oct 10, 2005 | 42.42 | 42.43 | 41.49 | 41.80 | 257,220 | -0.51(-1.21%) |
Oct 07, 2005 | 42.69 | 42.88 | 41.90 | 42.32 | 400,368 | +0.16(+0.37%) |
Oct 06, 2005 | 41.88 | 42.28 | 41.41 | 42.16 | 869,321 | +0.23(+0.54%) |
Oct 05, 2005 | 42.54 | 42.54 | 41.93 | 41.93 | 370,583 | -0.74(-1.74%) |
Oct 04, 2005 | 43.43 | 43.68 | 42.67 | 42.67 | 369,874 | -0.83(-1.91%) |
Oct 03, 2005 | 44.22 | 44.22 | 43.40 | 43.50 | 582,823 | -0.72(-1.63%) |
Sep 30, 2005 | 44.11 | 44.41 | 43.93 | 44.22 | 754,945 | -0.03(-0.07%) |
Sep 29, 2005 | 43.26 | 44.66 | 43.04 | 44.25 | 650,497 | +0.79(+1.82%) |
Sep 28, 2005 | 41.15 | 43.73 | 42.20 | 43.46 | 1,650,607 | +2.31(+5.61%) |
Sep 27, 2005 | 41.40 | 41.43 | 41.11 | 41.15 | 249,520 | -0.23(-0.55%) |
Sep 26, 2005 | 41.61 | 41.80 | 41.04 | 41.38 | 374,028 | -0.11(-0.26%) |
Sep 23, 2005 | 41.39 | 41.61 | 40.97 | 41.49 | 184,886 | -0.02(-0.05%) |
Sep 22, 2005 | 41.27 | 41.76 | 40.98 | 41.51 | 278,292 | +0.34(+0.82%) |
Sep 21, 2005 | 41.09 | 41.46 | 40.91 | 41.17 | 424,580 | -0.07(-0.17%) |
Sep 20, 2005 | 41.49 | 41.52 | 41.12 | 41.24 | 302,808 | -0.18(-0.43%) |
Sep 19, 2005 | 41.49 | 41.60 | 41.09 | 41.42 | 253,573 | -0.07(-0.17%) |
Sep 16, 2005 | 41.45 | 41.75 | 41.26 | 41.49 | 573,908 | +0.04(+0.10%) |
Sep 15, 2005 | 41.64 | 41.64 | 41.21 | 41.45 | 222,370 | -0.19(-0.45%) |
Sep 14, 2005 | 41.56 | 41.69 | 41.27 | 41.64 | 305,037 | -0.07(-0.17%) |
Sep 13, 2005 | 41.96 | 41.96 | 41.58 | 41.70 | 223,282 | -0.29(-0.68%) |
Sep 12, 2005 | 41.84 | 42.22 | 41.70 | 41.99 | 314,459 | +0.25(+0.59%) |
Sep 09, 2005 | 41.48 | 41.82 | 41.41 | 41.74 | 372,711 | +0.21(+0.50%) |
Sep 08, 2005 | 41.43 | 41.65 | 41.33 | 41.54 | 799,014 | +0.26(+0.62%) |
Sep 07, 2005 | 40.72 | 41.35 | 40.71 | 41.28 | 409,283 | +0.69(+1.70%) |
Sep 06, 2005 | 40.20 | 40.71 | 40.18 | 40.59 | 619,091 | +0.38(+0.96%) |
Sep 02, 2005 | 40.38 | 40.52 | 40.03 | 40.20 | 288,625 | -0.13(-0.32%) |