Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 46.39 | 46.49 | 46.10 | 46.10 | 39,163 | -0.21(-0.46%) |
Nov 29, 2005 | 46.62 | 46.62 | 46.31 | 46.32 | 51,322 | -0.01(-0.02%) |
Nov 28, 2005 | 46.79 | 46.79 | 46.28 | 46.33 | 53,777 | -0.38(-0.81%) |
Nov 25, 2005 | 46.76 | 46.76 | 46.62 | 46.70 | 8,534 | +0.09(+0.18%) |
Nov 23, 2005 | 46.70 | 46.83 | 46.49 | 46.62 | 50,387 | +0.09(+0.20%) |
Nov 22, 2005 | 46.36 | 46.54 | 46.19 | 46.52 | 66,052 | +0.18(+0.39%) |
Nov 21, 2005 | 46.08 | 46.34 | 45.98 | 46.34 | 24,199 | +0.24(+0.52%) |
Nov 18, 2005 | 46.15 | 46.16 | 45.86 | 46.10 | 63,597 | +0.15(+0.32%) |
Nov 17, 2005 | 45.81 | 45.96 | 45.61 | 45.96 | 218,616 | +0.56(+1.24%) |
Nov 16, 2005 | 45.30 | 45.49 | 45.29 | 45.40 | 11,690 | +0.09(+0.21%) |
Nov 15, 2005 | 45.45 | 45.58 | 45.16 | 45.30 | 143,562 | -0.14(-0.30%) |
Nov 14, 2005 | 45.59 | 45.59 | 45.31 | 45.44 | 38,813 | +0.01(+0.02%) |
Nov 11, 2005 | 45.42 | 45.43 | 45.34 | 45.43 | 19,874 | +0.10(+0.23%) |
Nov 10, 2005 | 44.84 | 45.34 | 44.77 | 45.33 | 20,926 | +0.47(+1.05%) |
Nov 09, 2005 | 44.91 | 45.02 | 44.72 | 44.86 | 22,796 | +0.01(+0.02%) |
Nov 08, 2005 | 44.80 | 44.92 | 44.74 | 44.85 | 27,239 | -0.17(-0.38%) |
Nov 07, 2005 | 44.99 | 45.08 | 44.77 | 45.02 | 25,368 | +0.25(+0.55%) |
Nov 04, 2005 | 44.92 | 44.92 | 44.67 | 44.77 | 12,158 | +0.03(+0.08%) |
Nov 03, 2005 | 44.91 | 44.99 | 44.69 | 44.74 | 28,525 | +0.24(+0.54%) |
Nov 02, 2005 | 43.94 | 44.57 | 43.94 | 44.50 | 25,836 | +0.42(+0.95%) |
Nov 01, 2005 | 44.27 | 44.27 | 43.98 | 44.08 | 29,109 | -0.19(-0.43%) |
Oct 31, 2005 | 43.97 | 44.29 | 43.97 | 44.27 | 33,786 | +0.35(+0.80%) |
Oct 28, 2005 | 43.43 | 43.92 | 43.22 | 43.92 | 88,498 | +0.73(+1.68%) |
Oct 27, 2005 | 43.61 | 43.61 | 43.14 | 43.19 | 128,597 | -0.48(-1.10%) |
Oct 26, 2005 | 43.88 | 44.06 | 43.67 | 43.67 | 17,769 | -0.24(-0.55%) |
Oct 25, 2005 | 44.00 | 44.05 | 43.64 | 43.91 | 37,877 | -0.15(-0.35%) |
Oct 24, 2005 | 43.66 | 44.06 | 43.50 | 44.06 | 50,036 | +0.61(+1.40%) |
Oct 21, 2005 | 43.62 | 43.63 | 43.27 | 43.45 | 27,239 | +0.15(+0.34%) |
Oct 20, 2005 | 43.90 | 43.90 | 43.15 | 43.31 | 17,068 | -0.52(-1.19%) |
Oct 19, 2005 | 42.88 | 43.83 | 42.87 | 43.83 | 45,359 | +0.68(+1.59%) |
Oct 18, 2005 | 43.44 | 43.44 | 43.15 | 43.15 | 18,237 | -0.19(-0.43%) |
Oct 17, 2005 | 43.58 | 43.58 | 43.10 | 43.33 | 54,361 | -0.03(-0.08%) |
Oct 14, 2005 | 43.04 | 43.37 | 43.03 | 43.37 | 22,679 | +0.38(+0.90%) |
Oct 13, 2005 | 42.94 | 43.00 | 42.62 | 42.98 | 92,239 | +0.03(+0.08%) |
Oct 12, 2005 | 43.15 | 43.24 | 42.77 | 42.95 | 34,019 | -0.21(-0.48%) |
Oct 11, 2005 | 43.47 | 43.49 | 43.08 | 43.15 | 13,911 | -0.15(-0.34%) |
Oct 10, 2005 | 43.56 | 43.56 | 43.30 | 43.30 | 21,043 | -0.21(-0.49%) |
Oct 07, 2005 | 43.63 | 43.63 | 43.35 | 43.51 | 19,406 | +0.17(+0.39%) |
Oct 06, 2005 | 43.80 | 43.80 | 43.09 | 43.34 | 70,845 | -0.25(-0.57%) |
Oct 05, 2005 | 44.35 | 44.35 | 43.59 | 43.59 | 23,264 | -0.62(-1.39%) |
Oct 04, 2005 | 44.65 | 44.70 | 44.21 | 44.21 | 155,018 | -0.35(-0.79%) |
Oct 03, 2005 | 44.71 | 44.71 | 44.46 | 44.56 | 80,432 | -0.09(-0.19%) |
Sep 30, 2005 | 44.41 | 44.64 | 44.30 | 44.64 | 22,446 | +0.39(+0.89%) |
Sep 29, 2005 | 44.01 | 44.34 | 43.82 | 44.25 | 33,552 | +0.31(+0.70%) |
Sep 28, 2005 | 44.14 | 44.14 | 43.83 | 43.94 | 10,521 | -0.04(-0.10%) |
Sep 27, 2005 | 43.88 | 44.09 | 43.81 | 43.98 | 45,359 | +0.03(+0.06%) |
Sep 26, 2005 | 44.48 | 44.48 | 43.82 | 43.96 | 27,122 | -0.09(-0.19%) |
Sep 23, 2005 | 44.04 | 44.15 | 43.80 | 44.04 | 13,444 | -0.03(-0.06%) |
Sep 22, 2005 | 43.90 | 44.10 | 43.64 | 44.07 | 20,692 | +0.29(+0.66%) |
Sep 21, 2005 | 44.05 | 44.05 | 43.78 | 43.78 | 21,043 | -0.49(-1.10%) |
Sep 20, 2005 | 44.74 | 44.74 | 44.20 | 44.27 | 558,816 | -0.27(-0.60%) |
Sep 19, 2005 | 44.74 | 44.74 | 44.45 | 44.53 | 11,456 | -0.29(-0.65%) |
Sep 16, 2005 | 44.83 | 44.83 | 44.59 | 44.82 | 12,392 | +0.24(+0.54%) |
Sep 15, 2005 | 44.66 | 44.66 | 44.53 | 44.58 | 16,133 | -0.03(-0.08%) |
Sep 14, 2005 | 44.85 | 44.89 | 44.57 | 44.62 | 19,757 | -0.27(-0.59%) |
Sep 13, 2005 | 45.16 | 45.16 | 44.86 | 44.88 | 25,368 | -0.35(-0.78%) |
Sep 12, 2005 | 45.32 | 45.32 | 45.12 | 45.23 | 31,915 | +0.00(+0.00%) |
Sep 09, 2005 | 44.96 | 45.23 | 44.91 | 45.23 | 17,185 | +0.35(+0.78%) |
Sep 08, 2005 | 45.02 | 45.10 | 44.82 | 44.88 | 14,613 | -0.09(-0.19%) |
Sep 07, 2005 | 44.89 | 45.04 | 44.79 | 44.97 | 19,172 | +0.08(+0.17%) |
Sep 06, 2005 | 44.62 | 44.92 | 44.55 | 44.89 | 19,757 | +0.50(+1.14%) |
Sep 02, 2005 | 44.60 | 44.60 | 44.34 | 44.39 | 12,859 | -0.08(-0.17%) |