Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 50.62 | 50.72 | 50.17 | 50.27 | 1,997,006 | -0.40(-0.79%) |
Nov 29, 2005 | 50.80 | 50.92 | 50.56 | 50.67 | 1,193,097 | +0.03(+0.06%) |
Nov 28, 2005 | 51.13 | 51.13 | 50.51 | 50.64 | 1,078,963 | -0.33(-0.65%) |
Nov 25, 2005 | 51.05 | 51.05 | 50.91 | 50.97 | 383,116 | +0.01(+0.01%) |
Nov 23, 2005 | 50.53 | 51.11 | 50.53 | 50.97 | 984,564 | +0.30(+0.60%) |
Nov 22, 2005 | 50.32 | 50.71 | 50.21 | 50.66 | 1,144,931 | +0.30(+0.59%) |
Nov 21, 2005 | 50.16 | 50.42 | 50.00 | 50.37 | 1,107,945 | +0.27(+0.54%) |
Nov 18, 2005 | 50.02 | 50.10 | 49.69 | 50.10 | 1,042,252 | +0.38(+0.77%) |
Nov 17, 2005 | 49.51 | 49.84 | 49.39 | 49.71 | 1,125,472 | +0.35(+0.70%) |
Nov 16, 2005 | 49.44 | 49.48 | 49.21 | 49.37 | 736,283 | +0.09(+0.18%) |
Nov 15, 2005 | 49.66 | 49.75 | 49.21 | 49.28 | 537,963 | -0.29(-0.58%) |
Nov 14, 2005 | 49.67 | 49.71 | 49.49 | 49.57 | 746,634 | -0.07(-0.15%) |
Nov 11, 2005 | 49.47 | 49.70 | 49.41 | 49.64 | 438,320 | +0.27(+0.54%) |
Nov 10, 2005 | 49.16 | 49.53 | 48.82 | 49.37 | 636,088 | +0.25(+0.50%) |
Nov 09, 2005 | 49.04 | 49.38 | 48.93 | 49.13 | 769,268 | +0.06(+0.12%) |
Nov 08, 2005 | 48.95 | 49.11 | 48.88 | 49.07 | 1,094,558 | +0.00(+0.00%) |
Nov 07, 2005 | 49.24 | 49.24 | 48.89 | 49.07 | 619,527 | -0.01(-0.01%) |
Nov 04, 2005 | 49.29 | 49.29 | 48.82 | 49.08 | 557,422 | -0.03(-0.06%) |
Nov 03, 2005 | 49.27 | 49.32 | 48.99 | 49.11 | 1,800,893 | +0.05(+0.10%) |
Nov 02, 2005 | 48.55 | 49.05 | 48.53 | 49.05 | 1,343,942 | +0.45(+0.92%) |
Nov 01, 2005 | 48.61 | 48.71 | 48.42 | 48.61 | 763,195 | +0.18(+0.37%) |
Oct 31, 2005 | 48.63 | 48.84 | 48.42 | 48.42 | 1,453,660 | +0.16(+0.33%) |
Oct 28, 2005 | 47.54 | 48.32 | 47.51 | 48.26 | 976,697 | +0.72(+1.51%) |
Oct 27, 2005 | 47.88 | 47.98 | 47.42 | 47.55 | 537,411 | -0.43(-0.91%) |
Oct 26, 2005 | 48.13 | 48.45 | 47.90 | 47.98 | 761,677 | -0.12(-0.26%) |
Oct 25, 2005 | 48.07 | 48.32 | 47.79 | 48.11 | 1,318,548 | +0.01(+0.03%) |
Oct 24, 2005 | 47.28 | 48.16 | 47.27 | 48.09 | 970,625 | +0.83(+1.75%) |
Oct 21, 2005 | 47.28 | 47.51 | 47.03 | 47.26 | 1,578,283 | +0.30(+0.65%) |
Oct 20, 2005 | 47.75 | 47.92 | 46.83 | 46.96 | 730,211 | -1.04(-2.16%) |
Oct 19, 2005 | 47.18 | 48.00 | 46.98 | 48.00 | 1,017,410 | +0.62(+1.32%) |
Oct 18, 2005 | 47.91 | 47.92 | 47.27 | 47.37 | 1,002,643 | -0.60(-1.25%) |
Oct 17, 2005 | 47.76 | 48.03 | 47.74 | 47.97 | 1,684,413 | +0.21(+0.44%) |
Oct 14, 2005 | 47.53 | 47.79 | 47.23 | 47.76 | 498,078 | +0.47(+1.00%) |
Oct 13, 2005 | 47.41 | 47.51 | 46.92 | 47.29 | 709,509 | -0.14(-0.29%) |
Oct 12, 2005 | 47.87 | 48.16 | 47.37 | 47.43 | 1,191,579 | -0.47(-0.98%) |
Oct 11, 2005 | 48.18 | 48.24 | 47.85 | 47.90 | 978,077 | -0.01(-0.02%) |
Oct 10, 2005 | 48.48 | 48.53 | 47.91 | 47.91 | 1,160,941 | -0.51(-1.06%) |
Oct 07, 2005 | 48.47 | 48.56 | 48.22 | 48.42 | 817,157 | +0.15(+0.32%) |
Oct 06, 2005 | 48.51 | 48.66 | 47.82 | 48.27 | 662,034 | -0.19(-0.39%) |
Oct 05, 2005 | 49.23 | 49.23 | 48.46 | 48.46 | 659,136 | -0.72(-1.46%) |
Oct 04, 2005 | 49.97 | 49.98 | 49.18 | 49.18 | 1,465,805 | -0.70(-1.41%) |
Oct 03, 2005 | 50.00 | 50.10 | 49.73 | 49.88 | 824,334 | +0.00(+0.00%) |
Sep 30, 2005 | 49.93 | 50.01 | 49.82 | 49.88 | 2,084,228 | +0.01(+0.01%) |
Sep 29, 2005 | 49.50 | 50.00 | 49.26 | 49.87 | 1,786,264 | +0.28(+0.56%) |
Sep 28, 2005 | 49.56 | 49.61 | 49.29 | 49.60 | 1,032,591 | +0.15(+0.31%) |
Sep 27, 2005 | 49.45 | 49.54 | 49.17 | 49.45 | 2,731,220 | +0.07(+0.13%) |
Sep 26, 2005 | 49.42 | 49.63 | 49.28 | 49.38 | 747,600 | +0.07(+0.15%) |
Sep 23, 2005 | 49.31 | 49.42 | 49.07 | 49.31 | 553,558 | -0.33(-0.66%) |
Sep 22, 2005 | 49.58 | 49.71 | 49.26 | 49.63 | 765,128 | +0.06(+0.12%) |
Sep 21, 2005 | 49.89 | 49.92 | 49.51 | 49.58 | 997,261 | -0.46(-0.93%) |
Sep 20, 2005 | 50.58 | 50.60 | 49.95 | 50.04 | 881,194 | -0.38(-0.76%) |
Sep 19, 2005 | 50.51 | 50.53 | 50.27 | 50.42 | 377,319 | -0.12(-0.23%) |
Sep 16, 2005 | 50.21 | 50.61 | 50.18 | 50.54 | 610,556 | +0.54(+1.07%) |
Sep 15, 2005 | 50.20 | 50.20 | 49.95 | 50.00 | 4,278 | +0.01(+0.03%) |
Sep 14, 2005 | 50.12 | 50.23 | 49.95 | 49.99 | 845,035 | -0.10(-0.20%) |
Sep 13, 2005 | 50.32 | 50.35 | 50.00 | 50.09 | 602,828 | -0.33(-0.66%) |
Sep 12, 2005 | 50.51 | 50.54 | 50.36 | 50.42 | 555,766 | -0.02(-0.04%) |
Sep 09, 2005 | 50.20 | 50.55 | 50.16 | 50.45 | 639,676 | +0.40(+0.80%) |
Sep 08, 2005 | 50.09 | 50.15 | 49.92 | 50.05 | 502,494 | -0.14(-0.27%) |
Sep 07, 2005 | 50.10 | 50.23 | 50.00 | 50.18 | 723,448 | +0.11(+0.22%) |
Sep 06, 2005 | 49.82 | 50.14 | 49.75 | 50.08 | 490,349 | +0.51(+1.04%) |
Sep 02, 2005 | 49.92 | 49.92 | 49.54 | 49.56 | 508,981 | -0.25(-0.49%) |