Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 52.84 | 53.40 | 52.69 | 52.81 | 875,221 | +0.19(+0.37%) |
Nov 29, 2005 | 52.91 | 53.34 | 52.58 | 52.62 | 770,449 | -0.15(-0.28%) |
Nov 28, 2005 | 53.68 | 53.68 | 52.46 | 52.77 | 827,485 | -0.63(-1.17%) |
Nov 25, 2005 | 53.67 | 53.75 | 52.95 | 53.39 | 167,077 | -0.27(-0.50%) |
Nov 23, 2005 | 53.09 | 53.94 | 52.95 | 53.66 | 1,040,129 | +0.61(+1.16%) |
Nov 22, 2005 | 52.55 | 53.17 | 51.86 | 53.05 | 808,111 | +0.50(+0.96%) |
Nov 21, 2005 | 51.71 | 52.68 | 51.54 | 52.55 | 1,140,562 | +0.91(+1.76%) |
Nov 18, 2005 | 52.20 | 52.24 | 51.46 | 51.64 | 928,227 | +0.00(+0.00%) |
Nov 17, 2005 | 51.10 | 51.67 | 50.87 | 51.64 | 752,470 | +0.66(+1.30%) |
Nov 16, 2005 | 51.10 | 51.30 | 50.68 | 50.97 | 641,188 | +0.16(+0.32%) |
Nov 15, 2005 | 51.10 | 51.17 | 50.26 | 50.81 | 933,807 | -0.14(-0.28%) |
Nov 14, 2005 | 51.13 | 51.58 | 50.53 | 50.95 | 793,542 | +0.15(+0.29%) |
Nov 11, 2005 | 51.08 | 51.19 | 50.60 | 50.80 | 750,300 | -0.20(-0.39%) |
Nov 10, 2005 | 50.33 | 51.20 | 50.09 | 51.00 | 1,336,313 | +0.47(+0.93%) |
Nov 09, 2005 | 50.62 | 51.03 | 50.33 | 50.53 | 967,749 | -0.08(-0.17%) |
Nov 08, 2005 | 51.36 | 51.37 | 50.14 | 50.62 | 1,718,050 | -1.63(-3.11%) |
Nov 07, 2005 | 51.73 | 52.46 | 51.66 | 52.24 | 995,182 | +0.52(+1.00%) |
Nov 04, 2005 | 51.97 | 52.17 | 51.23 | 51.73 | 949,771 | -0.27(-0.52%) |
Nov 03, 2005 | 52.26 | 52.87 | 51.73 | 52.00 | 1,583,675 | +0.21(+0.40%) |
Nov 02, 2005 | 51.20 | 51.91 | 51.01 | 51.79 | 1,747,963 | +0.61(+1.18%) |
Nov 01, 2005 | 50.75 | 51.56 | 50.60 | 51.18 | 1,014,866 | +0.54(+1.06%) |
Oct 31, 2005 | 50.17 | 51.19 | 50.14 | 50.65 | 1,079,961 | +0.48(+0.95%) |
Oct 28, 2005 | 49.13 | 50.26 | 48.94 | 50.17 | 961,085 | +1.37(+2.80%) |
Oct 27, 2005 | 49.58 | 49.58 | 48.58 | 48.80 | 838,799 | -0.85(-1.70%) |
Oct 26, 2005 | 49.04 | 50.97 | 48.78 | 49.65 | 1,394,744 | +0.54(+1.10%) |
Oct 25, 2005 | 49.15 | 50.12 | 48.90 | 49.11 | 1,301,905 | -0.04(-0.08%) |
Oct 24, 2005 | 48.21 | 49.33 | 48.17 | 49.15 | 1,241,305 | +0.94(+1.94%) |
Oct 21, 2005 | 47.98 | 48.55 | 47.49 | 48.21 | 1,700,846 | +0.23(+0.47%) |
Oct 20, 2005 | 48.29 | 49.82 | 47.73 | 47.98 | 2,895,965 | +0.74(+1.56%) |
Oct 19, 2005 | 46.08 | 47.51 | 45.34 | 47.25 | 1,324,379 | +1.17(+2.53%) |
Oct 18, 2005 | 46.17 | 46.70 | 45.27 | 46.08 | 1,556,087 | -0.09(-0.20%) |
Oct 17, 2005 | 46.07 | 46.69 | 45.56 | 46.17 | 818,340 | +0.15(+0.32%) |
Oct 14, 2005 | 45.29 | 46.48 | 45.22 | 46.02 | 1,475,338 | +0.80(+1.77%) |
Oct 13, 2005 | 45.10 | 45.36 | 43.80 | 45.22 | 1,768,267 | -0.10(-0.21%) |
Oct 12, 2005 | 45.15 | 45.85 | 44.91 | 45.32 | 2,066,620 | +0.27(+0.60%) |
Oct 11, 2005 | 46.96 | 46.96 | 45.04 | 45.05 | 2,349,320 | -1.97(-4.19%) |
Oct 10, 2005 | 47.29 | 47.51 | 46.85 | 47.02 | 678,540 | -0.54(-1.13%) |
Oct 07, 2005 | 47.58 | 48.35 | 47.23 | 47.55 | 738,986 | +0.26(+0.56%) |
Oct 06, 2005 | 47.55 | 48.13 | 47.01 | 47.29 | 1,078,256 | -0.11(-0.23%) |
Oct 05, 2005 | 48.00 | 48.11 | 47.18 | 47.40 | 968,989 | -0.86(-1.79%) |
Oct 04, 2005 | 48.58 | 48.94 | 48.21 | 48.26 | 657,462 | -0.20(-0.41%) |
Oct 03, 2005 | 48.78 | 48.78 | 48.14 | 48.46 | 1,133,587 | -0.43(-0.87%) |
Sep 30, 2005 | 48.22 | 49.87 | 48.22 | 48.89 | 1,937,979 | +0.74(+1.54%) |
Sep 29, 2005 | 47.83 | 48.32 | 47.77 | 48.15 | 780,678 | +0.32(+0.66%) |
Sep 28, 2005 | 47.37 | 48.69 | 47.79 | 47.83 | 1,348,247 | +0.46(+0.98%) |
Sep 27, 2005 | 47.10 | 47.58 | 46.82 | 47.36 | 580,278 | +0.27(+0.58%) |
Sep 26, 2005 | 47.29 | 47.52 | 46.83 | 47.09 | 749,990 | -0.10(-0.21%) |
Sep 23, 2005 | 47.19 | 47.58 | 46.84 | 47.19 | 1,282,687 | +0.24(+0.51%) |
Sep 22, 2005 | 46.45 | 47.40 | 46.20 | 46.95 | 1,407,453 | +0.64(+1.38%) |
Sep 21, 2005 | 47.10 | 47.10 | 46.27 | 46.31 | 2,616,830 | -0.85(-1.81%) |
Sep 20, 2005 | 48.58 | 48.58 | 46.85 | 47.16 | 3,063,508 | -2.03(-4.13%) |
Sep 19, 2005 | 49.73 | 49.87 | 48.58 | 49.20 | 826,245 | -0.82(-1.64%) |
Sep 16, 2005 | 50.24 | 50.26 | 49.53 | 50.02 | 1,291,521 | +0.10(+0.21%) |
Sep 15, 2005 | 50.31 | 50.65 | 49.82 | 49.91 | 586,942 | -0.39(-0.78%) |
Sep 14, 2005 | 50.17 | 50.38 | 49.44 | 50.31 | 1,270,908 | +0.04(+0.08%) |
Sep 13, 2005 | 51.13 | 51.13 | 50.27 | 50.27 | 778,198 | -0.77(-1.50%) |
Sep 12, 2005 | 50.64 | 51.18 | 50.35 | 51.04 | 648,783 | +0.19(+0.37%) |
Sep 09, 2005 | 50.39 | 51.00 | 50.34 | 50.85 | 705,043 | +0.57(+1.13%) |
Sep 08, 2005 | 50.39 | 50.67 | 49.96 | 50.28 | 1,108,169 | -0.61(-1.20%) |
Sep 07, 2005 | 50.54 | 50.97 | 50.41 | 50.89 | 1,099,025 | +0.57(+1.13%) |
Sep 06, 2005 | 49.42 | 50.43 | 49.36 | 50.33 | 1,257,888 | +1.10(+2.23%) |
Sep 02, 2005 | 49.17 | 49.52 | 49.02 | 49.23 | 929,157 | +0.22(+0.45%) |