Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 45.36 | 46.03 | 44.48 | 45.43 | 846,039 | +0.82(+1.85%) |
Nov 29, 2005 | 44.05 | 45.05 | 43.86 | 44.61 | 626,975 | +1.04(+2.40%) |
Nov 28, 2005 | 44.62 | 44.62 | 43.48 | 43.56 | 516,627 | -1.32(-2.94%) |
Nov 25, 2005 | 44.41 | 44.96 | 43.69 | 44.88 | 240,824 | +0.59(+1.32%) |
Nov 23, 2005 | 44.22 | 44.67 | 44.00 | 44.29 | 550,739 | +0.01(+0.02%) |
Nov 22, 2005 | 43.85 | 44.69 | 43.76 | 44.29 | 574,201 | +0.17(+0.39%) |
Nov 21, 2005 | 44.50 | 44.50 | 43.86 | 44.11 | 470,518 | -0.72(-1.61%) |
Nov 18, 2005 | 45.74 | 45.79 | 43.99 | 44.84 | 678,938 | -0.53(-1.17%) |
Nov 17, 2005 | 45.43 | 46.02 | 45.14 | 45.37 | 756,955 | +0.92(+2.06%) |
Nov 16, 2005 | 42.84 | 44.66 | 42.79 | 44.45 | 1,048,745 | +1.49(+3.48%) |
Nov 15, 2005 | 44.41 | 44.41 | 42.54 | 42.96 | 948,696 | -1.36(-3.08%) |
Nov 14, 2005 | 45.12 | 45.36 | 44.15 | 44.32 | 596,426 | -1.04(-2.30%) |
Nov 11, 2005 | 45.05 | 45.75 | 44.68 | 45.37 | 544,051 | +0.36(+0.79%) |
Nov 10, 2005 | 44.41 | 45.22 | 43.40 | 45.01 | 710,323 | +0.76(+1.72%) |
Nov 09, 2005 | 43.81 | 44.38 | 43.24 | 44.25 | 415,462 | +0.52(+1.19%) |
Nov 08, 2005 | 44.24 | 44.42 | 43.11 | 43.73 | 986,232 | -0.86(-1.93%) |
Nov 07, 2005 | 43.69 | 44.65 | 43.35 | 44.59 | 943,213 | +1.13(+2.59%) |
Nov 04, 2005 | 41.69 | 43.81 | 41.43 | 43.46 | 934,103 | +1.64(+3.92%) |
Nov 03, 2005 | 41.49 | 44.78 | 41.49 | 41.82 | 2,306,765 | +1.71(+4.27%) |
Nov 02, 2005 | 38.52 | 40.14 | 38.05 | 40.11 | 1,038,859 | +1.55(+4.01%) |
Nov 01, 2005 | 39.14 | 39.39 | 37.77 | 38.56 | 1,028,692 | -0.76(-1.93%) |
Oct 31, 2005 | 37.70 | 39.50 | 37.70 | 39.32 | 960,712 | +1.62(+4.30%) |
Oct 28, 2005 | 36.37 | 37.85 | 36.18 | 37.70 | 592,292 | +1.52(+4.20%) |
Oct 27, 2005 | 37.63 | 37.79 | 35.72 | 36.18 | 787,474 | -1.50(-3.99%) |
Oct 26, 2005 | 37.55 | 38.49 | 37.11 | 37.68 | 764,684 | +0.25(+0.66%) |
Oct 25, 2005 | 36.56 | 37.62 | 36.45 | 37.43 | 969,735 | +0.77(+2.10%) |
Oct 24, 2005 | 36.05 | 36.77 | 34.95 | 36.66 | 669,422 | +0.71(+1.96%) |
Oct 21, 2005 | 35.74 | 36.89 | 35.47 | 35.96 | 722,199 | +0.39(+1.11%) |
Oct 20, 2005 | 34.76 | 36.35 | 34.76 | 35.57 | 1,019,890 | +0.73(+2.10%) |
Oct 19, 2005 | 33.71 | 35.04 | 33.03 | 34.83 | 525,437 | +0.94(+2.78%) |
Oct 18, 2005 | 34.27 | 34.33 | 33.36 | 33.89 | 364,809 | -0.21(-0.62%) |
Oct 17, 2005 | 34.02 | 34.67 | 33.53 | 34.10 | 449,993 | +0.00(+0.00%) |
Oct 14, 2005 | 33.89 | 34.49 | 33.22 | 34.10 | 549,680 | +0.48(+1.42%) |
Oct 13, 2005 | 32.24 | 34.23 | 32.03 | 33.62 | 882,210 | +1.19(+3.67%) |
Oct 12, 2005 | 33.60 | 33.62 | 31.99 | 32.43 | 666,149 | -1.31(-3.88%) |
Oct 11, 2005 | 33.72 | 34.80 | 33.51 | 33.74 | 724,169 | +0.11(+0.33%) |
Oct 10, 2005 | 34.42 | 34.80 | 33.50 | 33.63 | 467,925 | -0.65(-1.90%) |
Oct 07, 2005 | 34.72 | 34.90 | 33.92 | 34.28 | 461,848 | -0.40(-1.16%) |
Oct 06, 2005 | 32.75 | 36.25 | 32.75 | 34.69 | 3,096,535 | +2.26(+6.98%) |
Oct 05, 2005 | 32.86 | 33.41 | 32.20 | 32.42 | 711,455 | -0.46(-1.39%) |
Oct 04, 2005 | 33.76 | 34.17 | 32.88 | 32.88 | 441,238 | -1.00(-2.95%) |
Oct 03, 2005 | 33.17 | 34.70 | 33.12 | 33.88 | 991,651 | +1.28(+3.93%) |
Sep 30, 2005 | 32.38 | 33.12 | 32.25 | 32.60 | 436,045 | +0.11(+0.34%) |
Sep 29, 2005 | 32.52 | 32.62 | 31.87 | 32.49 | 785,423 | -0.08(-0.25%) |
Sep 28, 2005 | 33.52 | 33.53 | 31.80 | 32.57 | 874,575 | -0.98(-2.92%) |
Sep 27, 2005 | 33.81 | 34.06 | 32.98 | 33.55 | 740,839 | -0.35(-1.03%) |
Sep 26, 2005 | 34.07 | 35.59 | 33.57 | 33.90 | 1,188,652 | -0.02(-0.05%) |
Sep 23, 2005 | 33.92 | 34.05 | 32.10 | 33.92 | 1,238,085 | +1.16(+3.55%) |
Sep 22, 2005 | 32.75 | 32.97 | 30.43 | 32.75 | 1,997,320 | +1.46(+4.65%) |
Sep 21, 2005 | 32.14 | 32.20 | 30.81 | 31.30 | 1,301,388 | -1.15(-3.56%) |
Sep 20, 2005 | 34.77 | 34.80 | 31.87 | 32.45 | 1,591,572 | -1.97(-5.72%) |
Sep 19, 2005 | 34.81 | 35.16 | 34.21 | 34.42 | 641,588 | -0.50(-1.44%) |
Sep 16, 2005 | 34.58 | 35.12 | 34.58 | 34.92 | 1,135,210 | +0.43(+1.25%) |
Sep 15, 2005 | 34.49 | 35.45 | 34.22 | 34.49 | 1,023,663 | +0.38(+1.10%) |
Sep 14, 2005 | 34.48 | 34.90 | 33.96 | 34.12 | 460,401 | -0.37(-1.06%) |
Sep 13, 2005 | 34.99 | 35.17 | 34.44 | 34.49 | 502,686 | -0.71(-2.03%) |
Sep 12, 2005 | 35.69 | 35.90 | 34.58 | 35.20 | 628,562 | -0.70(-1.94%) |
Sep 09, 2005 | 35.01 | 35.94 | 34.82 | 35.90 | 413,440 | +0.90(+2.57%) |
Sep 08, 2005 | 35.63 | 35.90 | 34.70 | 35.00 | 701,955 | -0.93(-2.58%) |
Sep 07, 2005 | 35.90 | 35.96 | 34.87 | 35.92 | 730,827 | -0.04(-0.10%) |
Sep 06, 2005 | 35.49 | 36.26 | 35.23 | 35.96 | 626,232 | +0.78(+2.21%) |
Sep 02, 2005 | 35.95 | 35.95 | 34.24 | 35.18 | 935,289 | -0.56(-1.56%) |