Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 52.81 | 53.37 | 52.66 | 52.78 | 875,699 | +0.19(+0.37%) |
Nov 29, 2005 | 52.88 | 53.31 | 52.55 | 52.59 | 770,869 | -0.15(-0.28%) |
Nov 28, 2005 | 53.65 | 53.65 | 52.43 | 52.74 | 827,936 | -0.63(-1.17%) |
Nov 25, 2005 | 53.64 | 53.72 | 52.92 | 53.36 | 167,169 | -0.27(-0.50%) |
Nov 23, 2005 | 53.06 | 53.91 | 52.92 | 53.63 | 1,040,697 | +0.61(+1.16%) |
Nov 22, 2005 | 52.52 | 53.14 | 51.83 | 53.02 | 808,552 | +0.50(+0.96%) |
Nov 21, 2005 | 51.68 | 52.65 | 51.51 | 52.52 | 1,141,184 | +0.91(+1.76%) |
Nov 18, 2005 | 52.17 | 52.21 | 51.43 | 51.61 | 928,734 | +0.00(+0.00%) |
Nov 17, 2005 | 51.07 | 51.64 | 50.85 | 51.61 | 752,881 | +0.66(+1.30%) |
Nov 16, 2005 | 51.07 | 51.27 | 50.65 | 50.94 | 641,538 | +0.16(+0.32%) |
Nov 15, 2005 | 51.07 | 51.14 | 50.23 | 50.78 | 934,316 | -0.14(-0.28%) |
Nov 14, 2005 | 51.10 | 51.56 | 50.51 | 50.92 | 793,975 | +0.15(+0.29%) |
Nov 11, 2005 | 51.05 | 51.16 | 50.58 | 50.78 | 750,710 | -0.20(-0.39%) |
Nov 10, 2005 | 50.30 | 51.17 | 50.06 | 50.98 | 1,337,042 | +0.47(+0.93%) |
Nov 09, 2005 | 50.60 | 51.00 | 50.31 | 50.51 | 968,277 | -0.08(-0.17%) |
Nov 08, 2005 | 51.33 | 51.34 | 50.11 | 50.59 | 1,718,987 | -1.62(-3.11%) |
Nov 07, 2005 | 51.70 | 52.43 | 51.63 | 52.21 | 995,725 | +0.52(+1.00%) |
Nov 04, 2005 | 51.94 | 52.14 | 51.20 | 51.70 | 950,289 | -0.27(-0.52%) |
Nov 03, 2005 | 52.23 | 52.85 | 51.70 | 51.97 | 1,584,539 | +0.21(+0.40%) |
Nov 02, 2005 | 51.17 | 51.89 | 50.98 | 51.76 | 1,748,917 | +0.61(+1.18%) |
Nov 01, 2005 | 50.72 | 51.53 | 50.57 | 51.16 | 1,015,420 | +0.54(+1.06%) |
Oct 31, 2005 | 50.14 | 51.16 | 50.11 | 50.62 | 1,080,551 | +0.48(+0.95%) |
Oct 28, 2005 | 49.11 | 50.23 | 48.91 | 50.14 | 961,609 | +1.37(+2.80%) |
Oct 27, 2005 | 49.56 | 49.56 | 48.55 | 48.78 | 839,256 | -0.84(-1.70%) |
Oct 26, 2005 | 49.01 | 50.94 | 48.75 | 49.62 | 1,395,504 | +0.54(+1.10%) |
Oct 25, 2005 | 49.12 | 50.09 | 48.87 | 49.08 | 1,302,616 | -0.04(-0.08%) |
Oct 24, 2005 | 48.18 | 49.30 | 48.15 | 49.12 | 1,241,982 | +0.93(+1.94%) |
Oct 21, 2005 | 47.96 | 48.53 | 47.47 | 48.18 | 1,701,774 | +0.23(+0.47%) |
Oct 20, 2005 | 48.27 | 49.80 | 47.70 | 47.96 | 2,897,545 | +0.74(+1.56%) |
Oct 19, 2005 | 46.06 | 47.49 | 45.31 | 47.22 | 1,325,101 | +1.17(+2.53%) |
Oct 18, 2005 | 46.15 | 46.67 | 45.24 | 46.06 | 1,556,936 | -0.09(-0.20%) |
Oct 17, 2005 | 46.04 | 46.67 | 45.54 | 46.15 | 818,787 | +0.15(+0.32%) |
Oct 14, 2005 | 45.26 | 46.46 | 45.20 | 46.00 | 1,476,143 | +0.80(+1.77%) |
Oct 13, 2005 | 45.08 | 45.33 | 43.78 | 45.20 | 1,769,231 | -0.10(-0.21%) |
Oct 12, 2005 | 45.12 | 45.82 | 44.88 | 45.29 | 2,067,747 | +0.27(+0.60%) |
Oct 11, 2005 | 46.93 | 46.93 | 45.01 | 45.02 | 2,350,601 | -1.97(-4.19%) |
Oct 10, 2005 | 47.27 | 47.49 | 46.82 | 46.99 | 678,911 | -0.54(-1.13%) |
Oct 07, 2005 | 47.56 | 48.33 | 47.20 | 47.53 | 739,389 | +0.26(+0.56%) |
Oct 06, 2005 | 47.52 | 48.11 | 46.98 | 47.26 | 1,078,845 | -0.11(-0.23%) |
Oct 05, 2005 | 47.97 | 48.09 | 47.16 | 47.37 | 969,518 | -0.86(-1.79%) |
Oct 04, 2005 | 48.56 | 48.91 | 48.18 | 48.24 | 657,821 | -0.20(-0.41%) |
Oct 03, 2005 | 48.75 | 48.76 | 48.11 | 48.44 | 1,134,206 | -0.43(-0.87%) |
Sep 30, 2005 | 48.19 | 49.85 | 48.19 | 48.86 | 1,939,036 | +0.74(+1.54%) |
Sep 29, 2005 | 47.80 | 48.29 | 47.75 | 48.12 | 781,104 | +0.32(+0.66%) |
Sep 28, 2005 | 47.35 | 48.67 | 47.76 | 47.80 | 1,348,982 | +0.46(+0.98%) |
Sep 27, 2005 | 47.07 | 47.55 | 46.79 | 47.34 | 580,594 | +0.27(+0.58%) |
Sep 26, 2005 | 47.27 | 47.49 | 46.81 | 47.07 | 750,399 | -0.10(-0.21%) |
Sep 23, 2005 | 47.16 | 47.56 | 46.82 | 47.16 | 1,283,386 | +0.24(+0.51%) |
Sep 22, 2005 | 46.43 | 47.38 | 46.18 | 46.93 | 1,408,220 | +0.64(+1.38%) |
Sep 21, 2005 | 47.07 | 47.07 | 46.24 | 46.29 | 2,618,258 | -0.85(-1.81%) |
Sep 20, 2005 | 48.56 | 48.56 | 46.83 | 47.14 | 3,065,179 | -2.03(-4.13%) |
Sep 19, 2005 | 49.70 | 49.85 | 48.55 | 49.17 | 826,695 | -0.82(-1.64%) |
Sep 16, 2005 | 50.22 | 50.23 | 49.50 | 49.99 | 1,292,226 | +0.10(+0.21%) |
Sep 15, 2005 | 50.28 | 50.62 | 49.79 | 49.89 | 587,262 | -0.39(-0.78%) |
Sep 14, 2005 | 50.14 | 50.36 | 49.41 | 50.28 | 1,271,601 | +0.04(+0.08%) |
Sep 13, 2005 | 51.10 | 51.10 | 50.24 | 50.24 | 778,623 | -0.77(-1.50%) |
Sep 12, 2005 | 50.61 | 51.15 | 50.32 | 51.01 | 649,136 | +0.19(+0.37%) |
Sep 09, 2005 | 50.36 | 50.98 | 50.31 | 50.82 | 705,428 | +0.57(+1.13%) |
Sep 08, 2005 | 50.36 | 50.64 | 49.93 | 50.25 | 1,108,774 | -0.61(-1.20%) |
Sep 07, 2005 | 50.51 | 50.94 | 50.38 | 50.87 | 1,099,625 | +0.57(+1.13%) |
Sep 06, 2005 | 49.40 | 50.40 | 49.34 | 50.30 | 1,258,575 | +1.10(+2.23%) |
Sep 02, 2005 | 49.14 | 49.49 | 49.00 | 49.20 | 929,664 | +0.22(+0.45%) |