Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 47.30 | 47.60 | 45.98 | 46.07 | 538,531 | -0.66(-1.41%) |
Nov 29, 2005 | 47.26 | 47.66 | 46.39 | 46.73 | 452,521 | -0.34(-0.73%) |
Nov 28, 2005 | 48.10 | 48.17 | 46.77 | 47.07 | 620,234 | -0.58(-1.22%) |
Nov 25, 2005 | 47.52 | 47.78 | 47.20 | 47.65 | 185,566 | +0.13(+0.28%) |
Nov 23, 2005 | 46.66 | 48.18 | 46.62 | 47.52 | 812,627 | +0.86(+1.84%) |
Nov 22, 2005 | 46.05 | 46.70 | 45.71 | 46.66 | 422,801 | +0.50(+1.09%) |
Nov 21, 2005 | 45.33 | 46.25 | 45.08 | 46.15 | 507,970 | +0.98(+2.17%) |
Nov 18, 2005 | 45.34 | 45.37 | 44.49 | 45.17 | 462,393 | -0.08(-0.17%) |
Nov 17, 2005 | 44.61 | 45.25 | 44.59 | 45.25 | 455,146 | +0.92(+2.08%) |
Nov 16, 2005 | 44.86 | 44.99 | 43.95 | 44.33 | 544,097 | -0.33(-0.75%) |
Nov 15, 2005 | 45.14 | 45.25 | 44.60 | 44.66 | 539,371 | -0.68(-1.49%) |
Nov 14, 2005 | 45.83 | 46.52 | 45.14 | 45.34 | 605,532 | -0.28(-0.61%) |
Nov 11, 2005 | 45.74 | 45.99 | 45.06 | 45.61 | 362,836 | -0.12(-0.27%) |
Nov 10, 2005 | 44.39 | 46.02 | 44.12 | 45.74 | 745,626 | +1.33(+3.00%) |
Nov 09, 2005 | 44.40 | 45.01 | 43.99 | 44.40 | 958,392 | +0.50(+1.13%) |
Nov 08, 2005 | 45.44 | 45.44 | 43.80 | 43.91 | 1,226,397 | -1.53(-3.37%) |
Nov 07, 2005 | 44.89 | 45.70 | 44.04 | 45.44 | 1,138,182 | +0.76(+1.70%) |
Nov 04, 2005 | 44.23 | 45.26 | 43.28 | 44.68 | 3,824,536 | +3.57(+8.69%) |
Nov 03, 2005 | 40.85 | 42.33 | 40.63 | 41.11 | 1,609,397 | +0.73(+1.82%) |
Nov 02, 2005 | 39.39 | 41.01 | 39.22 | 40.37 | 980,235 | +0.79(+2.00%) |
Nov 01, 2005 | 39.52 | 39.97 | 38.87 | 39.58 | 847,493 | +0.30(+0.78%) |
Oct 31, 2005 | 38.14 | 39.74 | 38.09 | 39.28 | 1,673,562 | +1.48(+3.90%) |
Oct 28, 2005 | 36.72 | 37.87 | 36.53 | 37.80 | 797,084 | +1.47(+4.04%) |
Oct 27, 2005 | 37.28 | 37.48 | 36.33 | 36.34 | 1,295,289 | -1.98(-5.17%) |
Oct 26, 2005 | 39.04 | 39.04 | 37.78 | 38.32 | 1,475,289 | -1.61(-4.03%) |
Oct 25, 2005 | 41.26 | 41.26 | 39.71 | 39.93 | 833,420 | -1.33(-3.23%) |
Oct 24, 2005 | 40.22 | 41.45 | 40.16 | 41.26 | 1,184,810 | +1.50(+3.76%) |
Oct 21, 2005 | 39.34 | 40.36 | 39.23 | 39.76 | 1,052,067 | +0.90(+2.33%) |
Oct 20, 2005 | 39.14 | 39.85 | 38.61 | 38.86 | 1,478,860 | +0.81(+2.13%) |
Oct 19, 2005 | 36.42 | 38.30 | 36.22 | 38.05 | 1,508,370 | +1.99(+5.52%) |
Oct 18, 2005 | 38.56 | 38.57 | 35.87 | 36.06 | 1,396,946 | -2.17(-5.68%) |
Oct 17, 2005 | 37.47 | 38.66 | 37.04 | 38.23 | 782,907 | +0.67(+1.77%) |
Oct 14, 2005 | 36.76 | 37.97 | 36.76 | 37.57 | 853,269 | +1.09(+2.98%) |
Oct 13, 2005 | 36.37 | 36.48 | 35.56 | 36.48 | 698,053 | -0.12(-0.34%) |
Oct 12, 2005 | 37.52 | 38.15 | 36.07 | 36.60 | 804,330 | -1.06(-2.81%) |
Oct 11, 2005 | 37.48 | 38.09 | 37.23 | 37.66 | 729,348 | +0.26(+0.69%) |
Oct 10, 2005 | 38.16 | 38.44 | 37.24 | 37.40 | 617,399 | -0.67(-1.75%) |
Oct 07, 2005 | 38.86 | 39.10 | 37.90 | 38.07 | 938,123 | -0.18(-0.47%) |
Oct 06, 2005 | 39.72 | 39.95 | 37.86 | 38.25 | 861,985 | -1.28(-3.23%) |
Oct 05, 2005 | 39.99 | 40.15 | 39.10 | 39.53 | 524,668 | -0.70(-1.75%) |
Oct 04, 2005 | 40.18 | 41.04 | 40.17 | 40.23 | 384,680 | +0.05(+0.12%) |
Oct 03, 2005 | 40.82 | 41.33 | 39.76 | 40.18 | 615,194 | -0.88(-2.13%) |
Sep 30, 2005 | 40.23 | 41.46 | 39.91 | 41.06 | 729,033 | +0.62(+1.53%) |
Sep 29, 2005 | 40.85 | 40.93 | 39.98 | 40.44 | 683,875 | -0.57(-1.39%) |
Sep 28, 2005 | 40.68 | 41.28 | 40.45 | 41.01 | 662,136 | +0.57(+1.41%) |
Sep 27, 2005 | 41.14 | 41.18 | 39.41 | 40.44 | 776,396 | -0.55(-1.35%) |
Sep 26, 2005 | 42.04 | 42.60 | 40.63 | 40.99 | 961,962 | -1.05(-2.49%) |
Sep 23, 2005 | 41.74 | 42.56 | 40.47 | 42.04 | 2,835,059 | +2.67(+6.77%) |
Sep 22, 2005 | 38.28 | 39.99 | 38.15 | 39.37 | 1,738,884 | +1.29(+3.38%) |
Sep 21, 2005 | 39.09 | 39.09 | 37.18 | 38.09 | 2,758,501 | -1.01(-2.58%) |
Sep 20, 2005 | 41.44 | 41.70 | 39.08 | 39.10 | 2,065,594 | -2.35(-5.67%) |
Sep 19, 2005 | 41.29 | 42.09 | 40.99 | 41.45 | 1,376,257 | +0.27(+0.65%) |
Sep 16, 2005 | 41.76 | 42.09 | 40.90 | 41.18 | 1,882,128 | -0.73(-1.75%) |
Sep 15, 2005 | 41.90 | 42.17 | 41.61 | 41.92 | 780,176 | +0.15(+0.36%) |
Sep 14, 2005 | 43.14 | 43.55 | 41.68 | 41.76 | 1,162,021 | -1.30(-3.03%) |
Sep 13, 2005 | 43.80 | 43.80 | 42.66 | 43.07 | 1,175,988 | -1.11(-2.52%) |
Sep 12, 2005 | 45.16 | 45.16 | 43.70 | 44.18 | 948,205 | -1.17(-2.58%) |
Sep 09, 2005 | 45.84 | 45.96 | 45.24 | 45.35 | 733,338 | -0.43(-0.94%) |
Sep 08, 2005 | 45.75 | 46.31 | 45.33 | 45.78 | 668,858 | -0.10(-0.23%) |
Sep 07, 2005 | 43.99 | 46.41 | 43.97 | 45.89 | 1,012,686 | +1.72(+3.90%) |
Sep 06, 2005 | 43.84 | 44.41 | 43.28 | 44.16 | 544,307 | +0.31(+0.72%) |
Sep 02, 2005 | 43.02 | 43.97 | 42.62 | 43.85 | 865,766 | +0.72(+1.68%) |