Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 50.76 | 51.22 | 50.70 | 50.72 | 1,492,716 | +0.05(+0.11%) |
Nov 29, 2005 | 51.04 | 51.14 | 50.63 | 50.67 | 1,150,851 | -12.12(-19.30%) |
Nov 28, 2005 | 63.24 | 63.38 | 62.74 | 62.79 | 928,698 | -0.45(-0.72%) |
Nov 25, 2005 | 63.08 | 63.31 | 62.79 | 63.24 | 704,858 | +12.53(+24.72%) |
Nov 24, 2005 | 50.26 | 50.93 | 50.07 | 50.71 | 2,139,846 | -0.21(-0.41%) |
Nov 23, 2005 | 50.73 | 51.09 | 50.27 | 50.92 | 1,216,214 | +0.19(+0.37%) |
Nov 22, 2005 | 50.21 | 50.76 | 50.11 | 50.73 | 1,740,737 | -12.14(-19.30%) |
Nov 21, 2005 | 62.22 | 62.90 | 62.09 | 62.87 | 1,392,809 | +12.54(+24.92%) |
Nov 18, 2005 | 49.58 | 50.32 | 49.51 | 50.32 | 1,066,160 | +0.70(+1.41%) |
Nov 17, 2005 | 49.98 | 50.12 | 49.54 | 49.63 | 1,156,310 | -0.37(-0.73%) |
Nov 16, 2005 | 50.27 | 50.39 | 49.82 | 49.99 | 2,231,472 | -0.42(-0.83%) |
Nov 15, 2005 | 50.59 | 50.63 | 50.28 | 50.41 | 901,795 | -12.06(-19.30%) |
Nov 14, 2005 | 62.70 | 62.74 | 62.30 | 62.47 | 727,718 | +11.73(+23.13%) |
Nov 11, 2005 | 49.93 | 50.75 | 49.74 | 50.74 | 1,968,841 | +1.01(+2.03%) |
Nov 10, 2005 | 49.85 | 50.14 | 49.62 | 49.73 | 1,424,400 | -0.02(-0.04%) |
Nov 09, 2005 | 49.71 | 49.82 | 49.37 | 49.75 | 1,058,487 | -0.30(-0.60%) |
Nov 08, 2005 | 49.44 | 50.05 | 49.34 | 50.05 | 1,804,329 | -11.97(-19.30%) |
Nov 07, 2005 | 61.26 | 62.02 | 61.14 | 62.02 | 1,456,032 | +12.89(+26.23%) |
Nov 04, 2005 | 49.18 | 49.35 | 48.89 | 49.13 | 1,605,142 | -0.05(-0.10%) |
Nov 03, 2005 | 48.72 | 49.30 | 48.29 | 49.18 | 1,471,910 | +0.63(+1.30%) |
Nov 02, 2005 | 49.00 | 49.04 | 48.51 | 48.55 | 2,045,269 | -0.58(-1.17%) |
Nov 01, 2005 | 49.34 | 49.46 | 48.97 | 49.12 | 1,954,086 | -11.75(-19.30%) |
Oct 31, 2005 | 61.14 | 61.29 | 60.69 | 60.87 | 1,590,813 | +11.53(+23.38%) |
Oct 28, 2005 | 48.41 | 49.34 | 48.13 | 49.34 | 2,308,785 | +1.31(+2.72%) |
Oct 27, 2005 | 47.97 | 48.45 | 47.84 | 48.03 | 1,824,395 | +0.14(+0.30%) |
Oct 26, 2005 | 47.97 | 48.32 | 47.82 | 47.89 | 2,092,632 | -0.07(-0.16%) |
Oct 25, 2005 | 48.12 | 48.62 | 47.60 | 47.97 | 2,718,371 | -0.24(-0.49%) |
Oct 24, 2005 | 48.12 | 48.39 | 47.70 | 48.20 | 1,805,066 | +0.61(+1.28%) |
Oct 21, 2005 | 47.54 | 47.84 | 47.16 | 47.59 | 2,265,407 | +0.56(+1.18%) |
Oct 20, 2005 | 47.21 | 47.93 | 46.87 | 47.04 | 2,805,717 | -0.14(-0.30%) |
Oct 19, 2005 | 45.88 | 47.24 | 45.67 | 47.18 | 3,420,980 | +1.76(+3.86%) |
Oct 18, 2005 | 45.65 | 46.22 | 45.39 | 45.42 | 2,550,022 | -0.17(-0.37%) |
Oct 17, 2005 | 46.02 | 46.27 | 45.29 | 45.59 | 2,161,683 | -0.45(-0.99%) |
Oct 14, 2005 | 45.55 | 46.18 | 45.54 | 46.05 | 2,420,477 | +0.75(+1.65%) |
Oct 13, 2005 | 44.46 | 45.33 | 44.46 | 45.30 | 2,349,655 | +0.70(+1.58%) |
Oct 12, 2005 | 44.56 | 45.27 | 44.27 | 44.60 | 2,018,417 | -0.12(-0.26%) |
Oct 11, 2005 | 45.08 | 45.17 | 44.68 | 44.71 | 1,539,043 | -0.43(-0.95%) |
Oct 10, 2005 | 45.48 | 45.58 | 45.13 | 45.14 | 1,342,660 | -0.61(-1.33%) |
Oct 07, 2005 | 45.85 | 46.04 | 45.53 | 45.75 | 1,991,415 | -0.08(-0.18%) |
Oct 06, 2005 | 45.48 | 46.26 | 45.45 | 45.83 | 1,845,051 | -0.03(-0.07%) |
Oct 05, 2005 | 46.12 | 46.35 | 45.77 | 45.86 | 1,869,249 | -0.26(-0.56%) |
Oct 04, 2005 | 46.83 | 47.31 | 46.11 | 46.12 | 1,458,926 | -0.73(-1.55%) |
Oct 03, 2005 | 46.83 | 47.31 | 46.72 | 46.85 | 1,913,659 | -0.22(-0.48%) |
Sep 30, 2005 | 47.47 | 47.47 | 46.81 | 47.07 | 1,448,302 | -0.40(-0.84%) |
Sep 29, 2005 | 46.79 | 47.49 | 46.68 | 47.47 | 2,010,301 | +0.70(+1.51%) |
Sep 28, 2005 | 47.38 | 47.44 | 46.66 | 46.77 | 1,773,344 | -0.46(-0.98%) |
Sep 27, 2005 | 47.20 | 47.44 | 46.93 | 47.23 | 1,399,318 | -0.01(-0.01%) |
Sep 26, 2005 | 47.95 | 48.09 | 47.17 | 47.23 | 1,344,135 | -0.52(-1.08%) |
Sep 23, 2005 | 47.56 | 47.78 | 47.39 | 47.75 | 1,113,818 | +0.12(+0.26%) |
Sep 22, 2005 | 47.27 | 47.85 | 47.15 | 47.63 | 1,455,974 | +0.20(+0.41%) |
Sep 21, 2005 | 47.78 | 48.01 | 47.38 | 47.43 | 1,800,050 | -0.60(-1.24%) |
Sep 20, 2005 | 48.18 | 48.90 | 47.92 | 48.03 | 2,224,980 | -0.24(-0.49%) |
Sep 19, 2005 | 48.46 | 48.51 | 48.12 | 48.26 | 1,661,062 | -0.67(-1.37%) |
Sep 16, 2005 | 48.16 | 48.94 | 47.82 | 48.93 | 5,067,142 | +1.25(+2.62%) |
Sep 15, 2005 | 47.61 | 47.69 | 47.42 | 47.69 | 2,030,810 | +0.33(+0.69%) |
Sep 14, 2005 | 47.31 | 47.40 | 46.97 | 47.36 | 1,859,215 | -0.02(-0.04%) |
Sep 13, 2005 | 47.99 | 47.99 | 47.25 | 47.38 | 2,840,390 | -0.49(-1.03%) |
Sep 12, 2005 | 48.04 | 48.25 | 47.58 | 47.88 | 1,985,661 | -0.11(-0.23%) |
Sep 09, 2005 | 47.71 | 48.06 | 47.65 | 47.99 | 1,524,582 | +0.33(+0.68%) |
Sep 08, 2005 | 48.13 | 48.13 | 47.51 | 47.66 | 1,458,040 | -0.20(-0.41%) |
Sep 07, 2005 | 47.82 | 47.86 | 47.68 | 47.86 | 1,184,933 | +0.01(+0.03%) |
Sep 06, 2005 | 47.47 | 47.96 | 47.42 | 47.84 | 1,711,670 | -10.98(-18.67%) |
Sep 02, 2005 | 59.40 | 59.47 | 58.83 | 58.83 | 1,211,475 | +11.03(+23.08%) |