Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 47.94 | 48.34 | 47.75 | 47.94 | 39,060 | +0.13(+0.27%) |
Nov 29, 2005 | 48.03 | 48.28 | 47.61 | 47.81 | 35,318 | +0.13(+0.28%) |
Nov 28, 2005 | 48.68 | 48.68 | 47.64 | 47.68 | 134,540 | -1.60(-3.25%) |
Nov 25, 2005 | 49.28 | 49.48 | 49.16 | 49.28 | 9,278 | +0.16(+0.33%) |
Nov 23, 2005 | 49.03 | 49.58 | 48.66 | 49.12 | 59,413 | -0.22(-0.45%) |
Nov 22, 2005 | 48.99 | 49.43 | 48.74 | 49.34 | 40,257 | +0.78(+1.60%) |
Nov 21, 2005 | 47.77 | 48.58 | 47.68 | 48.56 | 56,270 | +1.10(+2.31%) |
Nov 18, 2005 | 47.40 | 47.51 | 46.89 | 47.47 | 41,304 | +0.13(+0.28%) |
Nov 17, 2005 | 47.86 | 47.86 | 47.08 | 47.34 | 37,713 | +0.08(+0.17%) |
Nov 16, 2005 | 46.45 | 47.27 | 46.17 | 47.26 | 51,780 | +1.12(+2.43%) |
Nov 15, 2005 | 45.96 | 47.26 | 46.06 | 46.13 | 34,121 | +0.01(+0.03%) |
Nov 14, 2005 | 46.57 | 46.57 | 45.82 | 46.12 | 29,033 | +0.08(+0.17%) |
Nov 11, 2005 | 45.61 | 46.07 | 45.58 | 46.04 | 63,903 | +0.40(+0.88%) |
Nov 10, 2005 | 46.27 | 46.31 | 45.30 | 45.64 | 109,099 | -1.37(-2.91%) |
Nov 09, 2005 | 47.45 | 48.17 | 46.77 | 47.01 | 59,563 | -0.54(-1.14%) |
Nov 08, 2005 | 46.91 | 47.82 | 46.81 | 47.55 | 42,352 | +0.47(+1.01%) |
Nov 07, 2005 | 47.44 | 47.44 | 46.85 | 47.07 | 39,209 | -0.84(-1.76%) |
Nov 04, 2005 | 49.05 | 49.05 | 47.77 | 47.92 | 41,005 | -1.29(-2.62%) |
Nov 03, 2005 | 48.91 | 49.49 | 48.65 | 49.21 | 52,828 | +0.90(+1.85%) |
Nov 02, 2005 | 47.58 | 48.37 | 47.41 | 48.31 | 47,440 | +0.88(+1.85%) |
Nov 01, 2005 | 47.14 | 47.56 | 47.01 | 47.44 | 36,964 | +0.27(+0.58%) |
Oct 31, 2005 | 47.58 | 47.79 | 46.77 | 47.16 | 82,609 | +0.43(+0.92%) |
Oct 28, 2005 | 46.01 | 46.86 | 44.87 | 46.73 | 44,447 | +1.15(+2.52%) |
Oct 27, 2005 | 46.93 | 47.15 | 45.58 | 45.58 | 51,631 | -1.34(-2.86%) |
Oct 26, 2005 | 46.97 | 48.28 | 46.74 | 46.93 | 39,359 | -0.31(-0.66%) |
Oct 25, 2005 | 46.51 | 47.26 | 46.15 | 47.24 | 87,398 | +1.13(+2.45%) |
Oct 24, 2005 | 44.57 | 46.14 | 44.57 | 46.11 | 73,780 | +1.46(+3.28%) |
Oct 21, 2005 | 43.90 | 45.26 | 43.89 | 44.65 | 92,487 | +0.43(+0.98%) |
Oct 20, 2005 | 46.17 | 46.17 | 43.75 | 44.21 | 57,767 | -1.95(-4.23%) |
Oct 19, 2005 | 44.92 | 46.17 | 44.27 | 46.17 | 95,480 | +0.80(+1.75%) |
Oct 18, 2005 | 46.99 | 47.23 | 45.37 | 45.37 | 61,358 | -2.19(-4.61%) |
Oct 17, 2005 | 47.70 | 47.70 | 47.27 | 47.56 | 70,038 | +0.67(+1.42%) |
Oct 14, 2005 | 46.20 | 46.98 | 45.32 | 46.89 | 62,705 | +0.85(+1.84%) |
Oct 13, 2005 | 46.44 | 46.90 | 45.22 | 46.05 | 124,663 | -1.39(-2.93%) |
Oct 12, 2005 | 48.18 | 48.36 | 47.17 | 47.44 | 84,405 | -0.92(-1.89%) |
Oct 11, 2005 | 47.44 | 48.51 | 47.44 | 48.35 | 64,052 | +1.18(+2.49%) |
Oct 10, 2005 | 47.77 | 47.77 | 46.84 | 47.17 | 73,181 | -0.71(-1.49%) |
Oct 07, 2005 | 47.38 | 47.92 | 47.07 | 47.89 | 138,281 | +1.18(+2.53%) |
Oct 06, 2005 | 47.14 | 47.78 | 46.07 | 46.71 | 230,619 | -1.30(-2.71%) |
Oct 05, 2005 | 49.91 | 50.02 | 48.01 | 48.01 | 200,389 | -2.07(-4.14%) |
Oct 04, 2005 | 51.30 | 51.32 | 50.08 | 50.08 | 83,058 | -1.69(-3.27%) |
Oct 03, 2005 | 52.07 | 52.32 | 51.58 | 51.77 | 57,617 | -0.03(-0.05%) |
Sep 30, 2005 | 52.55 | 52.55 | 51.71 | 51.80 | 83,956 | -0.75(-1.44%) |
Sep 29, 2005 | 52.13 | 52.57 | 51.98 | 52.55 | 64,501 | +0.54(+1.04%) |
Sep 28, 2005 | 51.65 | 52.05 | 51.13 | 52.01 | 42,202 | +0.53(+1.03%) |
Sep 27, 2005 | 51.38 | 51.50 | 50.90 | 51.48 | 53,277 | +0.03(+0.06%) |
Sep 26, 2005 | 50.35 | 51.52 | 50.35 | 51.45 | 66,596 | +0.94(+1.87%) |
Sep 23, 2005 | 50.51 | 50.95 | 50.22 | 50.51 | 84,106 | -0.80(-1.55%) |
Sep 22, 2005 | 52.32 | 52.43 | 50.48 | 51.30 | 130,200 | -0.35(-0.67%) |
Sep 21, 2005 | 51.92 | 51.99 | 51.53 | 51.65 | 63,454 | +0.65(+1.28%) |
Sep 20, 2005 | 51.48 | 51.56 | 50.78 | 51.00 | 55,522 | -0.45(-0.87%) |
Sep 19, 2005 | 50.98 | 51.78 | 50.98 | 51.44 | 58,814 | +1.22(+2.42%) |
Sep 16, 2005 | 49.85 | 50.23 | 49.45 | 50.23 | 29,182 | +0.49(+0.99%) |
Sep 15, 2005 | 50.07 | 50.12 | 49.15 | 49.73 | 42,951 | +0.10(+0.20%) |
Sep 14, 2005 | 49.41 | 49.83 | 49.37 | 49.63 | 28,284 | +0.53(+1.07%) |
Sep 13, 2005 | 49.55 | 49.77 | 49.06 | 49.11 | 54,175 | -0.41(-0.82%) |
Sep 12, 2005 | 50.39 | 50.39 | 49.50 | 49.51 | 62,556 | -0.93(-1.84%) |
Sep 09, 2005 | 49.51 | 50.44 | 49.51 | 50.44 | 47,141 | +1.24(+2.51%) |
Sep 08, 2005 | 49.21 | 49.57 | 49.01 | 49.21 | 58,665 | -0.03(-0.07%) |
Sep 07, 2005 | 49.11 | 49.63 | 48.99 | 49.24 | 48,937 | +0.13(+0.27%) |
Sep 06, 2005 | 48.81 | 49.15 | 48.32 | 49.11 | 83,657 | +0.29(+0.60%) |
Sep 02, 2005 | 49.34 | 49.34 | 48.69 | 48.81 | 117,180 | -1.17(-2.34%) |