Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 47.25 | 47.55 | 45.94 | 46.02 | 539,076 | -0.66(-1.41%) |
Nov 29, 2005 | 47.21 | 47.61 | 46.35 | 46.68 | 452,979 | -0.34(-0.73%) |
Nov 28, 2005 | 48.05 | 48.12 | 46.73 | 47.02 | 620,862 | -0.58(-1.22%) |
Nov 25, 2005 | 47.47 | 47.73 | 47.15 | 47.60 | 185,754 | +0.13(+0.28%) |
Nov 23, 2005 | 46.61 | 48.13 | 46.57 | 47.47 | 813,449 | +0.86(+1.84%) |
Nov 22, 2005 | 46.00 | 46.65 | 45.66 | 46.61 | 423,229 | +0.50(+1.09%) |
Nov 21, 2005 | 45.28 | 46.20 | 45.03 | 46.11 | 508,484 | +0.98(+2.17%) |
Nov 18, 2005 | 45.30 | 45.33 | 44.44 | 45.13 | 462,861 | -0.08(-0.17%) |
Nov 17, 2005 | 44.57 | 45.20 | 44.55 | 45.20 | 455,607 | +0.92(+2.08%) |
Nov 16, 2005 | 44.81 | 44.95 | 43.91 | 44.28 | 544,647 | -0.33(-0.75%) |
Nov 15, 2005 | 45.09 | 45.20 | 44.56 | 44.61 | 539,917 | -0.68(-1.49%) |
Nov 14, 2005 | 45.78 | 46.47 | 45.10 | 45.29 | 606,145 | -0.28(-0.61%) |
Nov 11, 2005 | 45.69 | 45.94 | 45.01 | 45.57 | 363,203 | -0.12(-0.27%) |
Nov 10, 2005 | 44.35 | 45.97 | 44.07 | 45.69 | 746,380 | +1.33(+3.00%) |
Nov 09, 2005 | 44.36 | 44.97 | 43.95 | 44.36 | 959,361 | +0.49(+1.13%) |
Nov 08, 2005 | 45.39 | 45.39 | 43.76 | 43.86 | 1,227,638 | -1.53(-3.37%) |
Nov 07, 2005 | 44.84 | 45.65 | 44.00 | 45.39 | 1,139,334 | +0.76(+1.71%) |
Nov 04, 2005 | 44.19 | 45.21 | 43.23 | 44.63 | 3,828,406 | +3.57(+8.69%) |
Nov 03, 2005 | 40.81 | 42.28 | 40.59 | 41.07 | 1,611,025 | +0.73(+1.82%) |
Nov 02, 2005 | 39.35 | 40.97 | 39.18 | 40.33 | 981,227 | +0.79(+2.00%) |
Nov 01, 2005 | 39.48 | 39.93 | 38.83 | 39.54 | 848,350 | +0.30(+0.78%) |
Oct 31, 2005 | 38.10 | 39.70 | 38.05 | 39.24 | 1,675,256 | +1.47(+3.90%) |
Oct 28, 2005 | 36.68 | 37.83 | 36.49 | 37.76 | 797,891 | +1.46(+4.04%) |
Oct 27, 2005 | 37.24 | 37.44 | 36.29 | 36.30 | 1,296,599 | -1.98(-5.17%) |
Oct 26, 2005 | 39.00 | 39.00 | 37.75 | 38.28 | 1,476,782 | -1.61(-4.03%) |
Oct 25, 2005 | 41.22 | 41.22 | 39.67 | 39.89 | 834,264 | -1.33(-3.23%) |
Oct 24, 2005 | 40.18 | 41.41 | 40.12 | 41.22 | 1,186,009 | +1.49(+3.76%) |
Oct 21, 2005 | 39.30 | 40.32 | 39.19 | 39.72 | 1,053,132 | +0.90(+2.33%) |
Oct 20, 2005 | 39.10 | 39.81 | 38.57 | 38.82 | 1,480,356 | +0.81(+2.13%) |
Oct 19, 2005 | 36.39 | 38.26 | 36.19 | 38.01 | 1,509,896 | +1.99(+5.52%) |
Oct 18, 2005 | 38.53 | 38.54 | 35.83 | 36.02 | 1,398,359 | -2.17(-5.68%) |
Oct 17, 2005 | 37.43 | 38.62 | 37.00 | 38.19 | 783,699 | +0.67(+1.77%) |
Oct 14, 2005 | 36.72 | 37.93 | 36.72 | 37.53 | 854,132 | +1.08(+2.98%) |
Oct 13, 2005 | 36.33 | 36.44 | 35.52 | 36.44 | 698,759 | -0.12(-0.34%) |
Oct 12, 2005 | 37.48 | 38.11 | 36.03 | 36.57 | 805,144 | -1.06(-2.81%) |
Oct 11, 2005 | 37.44 | 38.05 | 37.19 | 37.62 | 730,086 | +0.26(+0.69%) |
Oct 10, 2005 | 38.13 | 38.40 | 37.20 | 37.37 | 618,024 | -0.67(-1.75%) |
Oct 07, 2005 | 38.82 | 39.06 | 37.86 | 38.03 | 939,072 | -0.18(-0.47%) |
Oct 06, 2005 | 39.68 | 39.91 | 37.82 | 38.21 | 862,858 | -1.27(-3.23%) |
Oct 05, 2005 | 39.95 | 40.10 | 39.06 | 39.49 | 525,199 | -0.70(-1.75%) |
Oct 04, 2005 | 40.14 | 41.00 | 40.13 | 40.19 | 385,069 | +0.05(+0.12%) |
Oct 03, 2005 | 40.78 | 41.28 | 39.72 | 40.14 | 615,816 | -0.88(-2.13%) |
Sep 30, 2005 | 40.19 | 41.42 | 39.87 | 41.02 | 729,771 | +0.62(+1.53%) |
Sep 29, 2005 | 40.81 | 40.88 | 39.94 | 40.40 | 684,567 | -0.57(-1.39%) |
Sep 28, 2005 | 40.64 | 41.24 | 40.41 | 40.97 | 662,807 | +0.57(+1.41%) |
Sep 27, 2005 | 41.09 | 41.14 | 39.37 | 40.40 | 777,181 | -0.55(-1.35%) |
Sep 26, 2005 | 42.00 | 42.56 | 40.59 | 40.95 | 962,936 | -1.05(-2.49%) |
Sep 23, 2005 | 41.70 | 42.52 | 40.43 | 42.00 | 2,837,928 | +2.66(+6.77%) |
Sep 22, 2005 | 38.24 | 39.95 | 38.11 | 39.33 | 1,740,643 | +1.28(+3.38%) |
Sep 21, 2005 | 39.05 | 39.05 | 37.15 | 38.05 | 2,761,292 | -1.01(-2.58%) |
Sep 20, 2005 | 41.40 | 41.66 | 39.04 | 39.06 | 2,067,684 | -2.35(-5.67%) |
Sep 19, 2005 | 41.25 | 42.05 | 40.95 | 41.41 | 1,377,650 | +0.27(+0.65%) |
Sep 16, 2005 | 41.72 | 42.05 | 40.86 | 41.14 | 1,884,032 | -0.73(-1.75%) |
Sep 15, 2005 | 41.86 | 42.13 | 41.57 | 41.87 | 780,966 | +0.15(+0.36%) |
Sep 14, 2005 | 43.09 | 43.50 | 41.64 | 41.72 | 1,163,197 | -1.30(-3.03%) |
Sep 13, 2005 | 43.76 | 43.76 | 42.62 | 43.03 | 1,177,178 | -1.11(-2.52%) |
Sep 12, 2005 | 45.12 | 45.12 | 43.65 | 44.14 | 949,164 | -1.17(-2.58%) |
Sep 09, 2005 | 45.79 | 45.92 | 45.19 | 45.31 | 734,081 | -0.43(-0.94%) |
Sep 08, 2005 | 45.71 | 46.26 | 45.28 | 45.74 | 669,534 | -0.10(-0.23%) |
Sep 07, 2005 | 43.95 | 46.36 | 43.93 | 45.84 | 1,013,710 | +1.72(+3.90%) |
Sep 06, 2005 | 43.80 | 44.37 | 43.23 | 44.12 | 544,857 | +0.31(+0.72%) |
Sep 02, 2005 | 42.98 | 43.93 | 42.58 | 43.81 | 866,642 | +0.72(+1.68%) |