Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 46.01 | 46.02 | 45.64 | 45.72 | 377,691 | -0.18(-0.39%) |
Nov 29, 2005 | 45.94 | 46.18 | 45.87 | 45.90 | 365,219 | +0.00(+0.01%) |
Nov 28, 2005 | 46.43 | 46.44 | 45.83 | 45.90 | 619,273 | -0.42(-0.90%) |
Nov 25, 2005 | 46.25 | 46.33 | 46.19 | 46.31 | 89,745 | +0.06(+0.14%) |
Nov 23, 2005 | 46.07 | 46.41 | 46.07 | 46.25 | 365,490 | +0.21(+0.46%) |
Nov 22, 2005 | 45.86 | 46.10 | 45.70 | 46.04 | 310,450 | +0.25(+0.56%) |
Nov 21, 2005 | 45.62 | 45.84 | 45.46 | 45.78 | 613,850 | +0.20(+0.45%) |
Nov 18, 2005 | 45.46 | 45.59 | 45.25 | 45.58 | 296,893 | +0.29(+0.64%) |
Nov 17, 2005 | 45.03 | 45.34 | 44.95 | 45.29 | 280,354 | +0.42(+0.94%) |
Nov 16, 2005 | 44.87 | 44.92 | 44.69 | 44.87 | 201,724 | +0.08(+0.19%) |
Nov 15, 2005 | 45.02 | 45.16 | 44.67 | 44.78 | 218,535 | -0.18(-0.39%) |
Nov 14, 2005 | 45.11 | 45.11 | 44.90 | 44.96 | 340,003 | -0.09(-0.20%) |
Nov 11, 2005 | 44.94 | 45.08 | 44.84 | 45.05 | 215,281 | +0.20(+0.44%) |
Nov 10, 2005 | 44.55 | 44.91 | 44.27 | 44.85 | 858,143 | +0.27(+0.60%) |
Nov 09, 2005 | 44.48 | 44.74 | 44.33 | 44.59 | 2,900,064 | +0.11(+0.24%) |
Nov 08, 2005 | 44.43 | 44.56 | 44.33 | 44.48 | 776,802 | -0.03(-0.06%) |
Nov 07, 2005 | 44.63 | 44.66 | 44.36 | 44.51 | 363,050 | +0.03(+0.07%) |
Nov 04, 2005 | 44.52 | 44.55 | 44.26 | 44.47 | 404,805 | -0.00(-0.01%) |
Nov 03, 2005 | 44.56 | 44.67 | 44.32 | 44.48 | 392,061 | +0.16(+0.37%) |
Nov 02, 2005 | 43.83 | 44.31 | 43.83 | 44.31 | 465,268 | +0.53(+1.20%) |
Nov 01, 2005 | 43.83 | 43.93 | 43.71 | 43.79 | 215,823 | +0.08(+0.19%) |
Oct 31, 2005 | 43.74 | 44.07 | 43.69 | 43.71 | 337,834 | +0.20(+0.46%) |
Oct 28, 2005 | 43.10 | 43.52 | 42.87 | 43.51 | 215,010 | +0.67(+1.57%) |
Oct 27, 2005 | 43.28 | 43.34 | 42.82 | 42.83 | 435,443 | -0.57(-1.32%) |
Oct 26, 2005 | 43.50 | 43.80 | 43.32 | 43.41 | 244,564 | -0.16(-0.37%) |
Oct 25, 2005 | 43.55 | 43.71 | 43.25 | 43.57 | 360,338 | -0.11(-0.24%) |
Oct 24, 2005 | 43.16 | 43.68 | 43.10 | 43.68 | 536,034 | +0.72(+1.67%) |
Oct 21, 2005 | 42.99 | 43.13 | 42.69 | 42.96 | 319,126 | +0.21(+0.48%) |
Oct 20, 2005 | 43.40 | 43.48 | 42.53 | 42.75 | 541,728 | -0.65(-1.50%) |
Oct 19, 2005 | 42.61 | 43.42 | 42.44 | 43.40 | 429,478 | +0.63(+1.47%) |
Oct 18, 2005 | 43.22 | 43.22 | 42.75 | 42.78 | 290,928 | -0.44(-1.02%) |
Oct 17, 2005 | 42.99 | 43.25 | 42.97 | 43.21 | 391,790 | +0.11(+0.27%) |
Oct 14, 2005 | 42.89 | 43.12 | 42.64 | 43.10 | 478,553 | +0.45(+1.06%) |
Oct 13, 2005 | 42.68 | 42.79 | 42.36 | 42.65 | 902,067 | -0.03(-0.08%) |
Oct 12, 2005 | 43.04 | 43.22 | 42.58 | 42.68 | 807,441 | -0.32(-0.75%) |
Oct 11, 2005 | 43.19 | 43.40 | 43.00 | 43.00 | 483,163 | -0.15(-0.34%) |
Oct 10, 2005 | 43.54 | 43.54 | 43.13 | 43.15 | 347,324 | -0.38(-0.87%) |
Oct 07, 2005 | 43.37 | 43.66 | 43.34 | 43.53 | 507,023 | +0.15(+0.36%) |
Oct 06, 2005 | 43.61 | 43.75 | 42.97 | 43.37 | 662,383 | -0.18(-0.41%) |
Oct 05, 2005 | 44.22 | 44.22 | 43.55 | 43.55 | 246,733 | -0.68(-1.54%) |
Oct 04, 2005 | 44.83 | 44.84 | 44.23 | 44.23 | 163,765 | -0.55(-1.22%) |
Oct 03, 2005 | 44.85 | 44.96 | 44.66 | 44.78 | 527,087 | +0.02(+0.05%) |
Sep 30, 2005 | 45.01 | 45.01 | 44.57 | 44.76 | 277,642 | +0.13(+0.29%) |
Sep 29, 2005 | 44.18 | 44.67 | 44.05 | 44.63 | 268,695 | +0.37(+0.83%) |
Sep 28, 2005 | 44.35 | 44.35 | 44.06 | 44.26 | 207,418 | +0.04(+0.09%) |
Sep 27, 2005 | 44.28 | 44.34 | 44.03 | 44.22 | 1,327,207 | +0.00(+0.00%) |
Sep 26, 2005 | 44.38 | 44.44 | 44.07 | 44.22 | 494,822 | -0.15(-0.35%) |
Sep 23, 2005 | 44.37 | 44.47 | 44.09 | 44.37 | 215,010 | +0.09(+0.20%) |
Sep 22, 2005 | 43.99 | 44.37 | 43.93 | 44.28 | 779,243 | +0.15(+0.34%) |
Sep 21, 2005 | 44.41 | 44.48 | 44.13 | 44.13 | 1,002,929 | -0.42(-0.95%) |
Sep 20, 2005 | 45.08 | 45.14 | 44.53 | 44.56 | 235,345 | -0.44(-0.98%) |
Sep 19, 2005 | 45.05 | 45.13 | 44.82 | 45.00 | 269,779 | -0.17(-0.37%) |
Sep 16, 2005 | 45.04 | 45.20 | 44.92 | 45.17 | 192,506 | +0.20(+0.43%) |
Sep 15, 2005 | 44.97 | 44.97 | 44.97 | 44.97 | 1,355 | +0.12(+0.27%) |
Sep 14, 2005 | 45.03 | 45.07 | 44.78 | 44.85 | 460,930 | -0.18(-0.41%) |
Sep 13, 2005 | 45.35 | 45.35 | 45.00 | 45.03 | 703,054 | -0.29(-0.63%) |
Sep 12, 2005 | 45.30 | 45.40 | 45.29 | 45.32 | 423,784 | +0.01(+0.02%) |
Sep 09, 2005 | 45.10 | 45.36 | 45.07 | 45.31 | 429,749 | +0.31(+0.68%) |
Sep 08, 2005 | 45.02 | 45.13 | 44.91 | 45.00 | 245,919 | -0.16(-0.35%) |
Sep 07, 2005 | 45.05 | 45.18 | 44.91 | 45.16 | 310,178 | +0.15(+0.33%) |
Sep 06, 2005 | 44.59 | 45.02 | 44.56 | 45.01 | 247,275 | +0.52(+1.16%) |
Sep 02, 2005 | 44.66 | 44.67 | 44.45 | 44.50 | 366,032 | -0.11(-0.26%) |