Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 50.73 | 50.86 | 49.71 | 49.94 | 284,137 | -0.52(-1.03%) |
Nov 29, 2005 | 50.62 | 50.91 | 50.35 | 50.46 | 88,691 | -0.16(-0.32%) |
Nov 28, 2005 | 52.20 | 52.27 | 50.62 | 50.62 | 121,526 | -1.49(-2.86%) |
Nov 25, 2005 | 52.11 | 52.22 | 51.66 | 52.11 | 30,604 | +0.16(+0.31%) |
Nov 23, 2005 | 51.48 | 52.02 | 51.32 | 51.95 | 71,020 | +0.30(+0.59%) |
Nov 22, 2005 | 51.32 | 51.95 | 51.14 | 51.65 | 152,576 | +0.20(+0.38%) |
Nov 21, 2005 | 51.12 | 51.70 | 50.73 | 51.45 | 103,520 | +0.43(+0.84%) |
Nov 18, 2005 | 52.20 | 52.20 | 50.73 | 51.02 | 149,845 | -0.48(-0.94%) |
Nov 17, 2005 | 50.86 | 51.59 | 50.59 | 51.50 | 92,036 | +0.79(+1.56%) |
Nov 16, 2005 | 51.25 | 51.27 | 50.12 | 50.71 | 65,167 | -0.14(-0.28%) |
Nov 15, 2005 | 51.57 | 51.93 | 50.73 | 50.86 | 53,683 | -0.63(-1.22%) |
Nov 14, 2005 | 52.20 | 52.38 | 50.98 | 51.48 | 68,065 | -1.00(-1.91%) |
Nov 11, 2005 | 52.08 | 52.61 | 52.02 | 52.49 | 36,959 | +0.23(+0.45%) |
Nov 10, 2005 | 51.12 | 52.58 | 50.60 | 52.25 | 89,305 | +1.13(+2.21%) |
Nov 09, 2005 | 50.23 | 52.18 | 50.23 | 51.12 | 100,398 | +0.61(+1.21%) |
Nov 08, 2005 | 51.34 | 51.34 | 50.37 | 50.51 | 149,455 | -1.40(-2.70%) |
Nov 07, 2005 | 51.38 | 52.56 | 50.86 | 51.91 | 57,920 | +0.54(+1.05%) |
Nov 04, 2005 | 51.54 | 51.75 | 50.39 | 51.38 | 66,672 | -0.25(-0.49%) |
Nov 03, 2005 | 52.38 | 53.65 | 51.34 | 51.63 | 113,387 | -0.97(-1.84%) |
Nov 02, 2005 | 51.66 | 52.78 | 51.41 | 52.60 | 181,899 | +1.18(+2.30%) |
Nov 01, 2005 | 52.02 | 52.31 | 50.46 | 51.41 | 166,680 | -1.58(-2.98%) |
Oct 31, 2005 | 52.29 | 53.26 | 52.00 | 52.99 | 82,002 | +1.08(+2.07%) |
Oct 28, 2005 | 50.68 | 52.13 | 50.68 | 51.91 | 155,196 | +1.33(+2.62%) |
Oct 27, 2005 | 51.79 | 51.84 | 50.48 | 50.59 | 105,917 | -1.63(-3.13%) |
Oct 26, 2005 | 51.81 | 52.67 | 50.86 | 52.22 | 192,267 | -0.02(-0.03%) |
Oct 25, 2005 | 52.92 | 53.37 | 51.99 | 52.24 | 143,099 | -0.81(-1.52%) |
Oct 24, 2005 | 52.20 | 53.37 | 52.20 | 53.04 | 67,452 | +1.04(+2.00%) |
Oct 21, 2005 | 51.56 | 52.52 | 51.30 | 52.00 | 127,825 | +0.57(+1.12%) |
Oct 20, 2005 | 51.84 | 51.93 | 51.14 | 51.43 | 179,613 | -0.23(-0.45%) |
Oct 19, 2005 | 49.51 | 51.66 | 49.21 | 51.66 | 90,642 | +1.65(+3.30%) |
Oct 18, 2005 | 51.38 | 51.57 | 49.98 | 50.01 | 61,543 | -1.02(-2.00%) |
Oct 17, 2005 | 51.20 | 51.20 | 50.41 | 51.04 | 59,369 | +0.07(+0.14%) |
Oct 14, 2005 | 49.78 | 51.07 | 49.38 | 50.96 | 77,096 | +1.67(+3.38%) |
Oct 13, 2005 | 49.24 | 49.89 | 48.51 | 49.30 | 139,365 | -0.25(-0.51%) |
Oct 12, 2005 | 50.35 | 50.55 | 48.94 | 49.55 | 122,139 | -0.93(-1.85%) |
Oct 11, 2005 | 50.95 | 51.73 | 50.43 | 50.48 | 92,817 | -0.32(-0.64%) |
Oct 10, 2005 | 54.77 | 51.61 | 50.78 | 50.80 | 87,967 | -0.47(-0.91%) |
Oct 07, 2005 | 51.88 | 52.17 | 51.12 | 51.27 | 93,318 | -0.61(-1.18%) |
Oct 06, 2005 | 52.29 | 52.58 | 51.30 | 51.88 | 123,477 | -0.14(-0.28%) |
Oct 05, 2005 | 53.82 | 53.83 | 52.02 | 52.02 | 101,234 | -1.47(-2.75%) |
Oct 04, 2005 | 55.07 | 55.07 | 53.49 | 53.49 | 57,362 | -1.17(-2.13%) |
Oct 03, 2005 | 54.53 | 55.16 | 54.30 | 54.66 | 171,753 | +0.45(+0.83%) |
Sep 30, 2005 | 54.10 | 54.62 | 53.83 | 54.21 | 115,003 | +0.11(+0.20%) |
Sep 29, 2005 | 53.19 | 54.10 | 52.56 | 54.10 | 93,318 | +1.09(+2.06%) |
Sep 28, 2005 | 53.28 | 53.73 | 52.61 | 53.01 | 111,046 | -0.20(-0.37%) |
Sep 27, 2005 | 53.91 | 54.01 | 52.92 | 53.21 | 98,335 | -0.29(-0.54%) |
Sep 26, 2005 | 55.43 | 55.43 | 53.37 | 53.49 | 174,707 | +0.81(+1.53%) |
Sep 23, 2005 | 52.69 | 52.90 | 51.39 | 52.69 | 97,109 | +0.32(+0.62%) |
Sep 22, 2005 | 51.16 | 52.63 | 49.69 | 52.36 | 165,844 | +1.20(+2.35%) |
Sep 21, 2005 | 52.60 | 52.60 | 51.14 | 51.16 | 82,392 | -1.31(-2.50%) |
Sep 20, 2005 | 52.99 | 53.91 | 51.93 | 52.47 | 123,365 | -0.88(-1.65%) |
Sep 19, 2005 | 53.91 | 54.30 | 53.06 | 53.35 | 52,512 | -0.72(-1.33%) |
Sep 16, 2005 | 54.05 | 54.48 | 53.46 | 54.07 | 203,695 | +0.34(+0.63%) |
Sep 15, 2005 | 54.12 | 54.39 | 53.44 | 53.73 | 75,089 | -0.38(-0.70%) |
Sep 14, 2005 | 54.48 | 54.87 | 54.08 | 54.10 | 66,281 | -0.43(-0.79%) |
Sep 13, 2005 | 54.71 | 55.02 | 54.35 | 54.53 | 74,197 | -0.45(-0.82%) |
Sep 12, 2005 | 54.39 | 55.36 | 54.17 | 54.98 | 56,916 | +0.41(+0.76%) |
Sep 09, 2005 | 54.30 | 54.64 | 54.12 | 54.57 | 52,289 | +0.25(+0.46%) |
Sep 08, 2005 | 54.41 | 54.50 | 53.82 | 54.32 | 72,748 | -0.32(-0.59%) |
Sep 07, 2005 | 55.11 | 55.20 | 54.28 | 54.64 | 198,567 | -0.57(-1.04%) |
Sep 06, 2005 | 54.52 | 56.22 | 54.52 | 55.21 | 136,689 | +0.95(+1.75%) |
Sep 02, 2005 | 54.71 | 55.20 | 53.98 | 54.26 | 85,235 | -0.56(-1.01%) |