Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 45.00 | 45.27 | 44.68 | 45.04 | 1,083,130 | -0.05(-0.12%) |
Nov 29, 2005 | 44.67 | 45.09 | 44.59 | 45.09 | 1,588,458 | +0.51(+1.14%) |
Nov 28, 2005 | 44.56 | 44.77 | 44.32 | 44.58 | 994,790 | -0.13(-0.28%) |
Nov 25, 2005 | 44.49 | 44.71 | 44.11 | 44.71 | 340,336 | +0.15(+0.34%) |
Nov 23, 2005 | 44.26 | 44.79 | 44.16 | 44.56 | 516,516 | +0.14(+0.32%) |
Nov 22, 2005 | 44.00 | 44.53 | 43.92 | 44.41 | 707,391 | +0.30(+0.68%) |
Nov 21, 2005 | 44.14 | 44.22 | 43.65 | 44.12 | 589,827 | -0.17(-0.38%) |
Nov 18, 2005 | 44.19 | 44.31 | 43.75 | 44.28 | 1,114,525 | +0.09(+0.20%) |
Nov 17, 2005 | 43.65 | 44.19 | 43.43 | 44.19 | 945,359 | +0.47(+1.08%) |
Nov 16, 2005 | 43.65 | 43.73 | 43.25 | 43.72 | 779,700 | +0.07(+0.16%) |
Nov 15, 2005 | 43.74 | 43.85 | 43.58 | 43.65 | 1,748,439 | -0.20(-0.46%) |
Nov 14, 2005 | 43.71 | 44.55 | 43.43 | 43.85 | 1,436,492 | +0.23(+0.52%) |
Nov 11, 2005 | 43.00 | 43.70 | 43.00 | 43.62 | 1,598,143 | +0.69(+1.60%) |
Nov 10, 2005 | 41.17 | 43.34 | 40.84 | 42.94 | 2,362,146 | +1.74(+4.22%) |
Nov 09, 2005 | 40.26 | 41.21 | 40.17 | 41.20 | 2,068,736 | +0.87(+2.15%) |
Nov 08, 2005 | 40.25 | 40.53 | 39.90 | 40.33 | 960,222 | -0.07(-0.18%) |
Nov 07, 2005 | 40.13 | 40.61 | 40.12 | 40.40 | 1,101,333 | +0.28(+0.70%) |
Nov 04, 2005 | 40.40 | 40.40 | 39.62 | 40.12 | 499,983 | -0.19(-0.46%) |
Nov 03, 2005 | 40.57 | 41.00 | 40.10 | 40.31 | 1,468,722 | -0.20(-0.50%) |
Nov 02, 2005 | 40.51 | 40.62 | 39.96 | 40.51 | 1,301,393 | +0.00(+0.00%) |
Nov 01, 2005 | 41.45 | 41.45 | 40.31 | 40.51 | 1,235,430 | -0.94(-2.27%) |
Oct 31, 2005 | 40.77 | 41.46 | 40.68 | 41.45 | 838,649 | +0.80(+1.97%) |
Oct 28, 2005 | 40.12 | 40.80 | 40.12 | 40.65 | 1,011,155 | +0.81(+2.03%) |
Oct 27, 2005 | 40.12 | 40.26 | 39.82 | 39.84 | 682,342 | -0.43(-1.06%) |
Oct 26, 2005 | 40.54 | 40.55 | 39.86 | 40.26 | 948,198 | -0.29(-0.71%) |
Oct 25, 2005 | 40.86 | 41.40 | 40.48 | 40.55 | 548,412 | -0.30(-0.73%) |
Oct 24, 2005 | 40.04 | 41.09 | 40.04 | 40.85 | 421,495 | +0.73(+1.82%) |
Oct 21, 2005 | 40.02 | 40.59 | 39.79 | 40.12 | 746,635 | +0.06(+0.15%) |
Oct 20, 2005 | 40.33 | 40.87 | 40.02 | 40.06 | 670,652 | -0.33(-0.82%) |
Oct 19, 2005 | 39.98 | 40.46 | 39.52 | 40.39 | 567,282 | +0.42(+1.05%) |
Oct 18, 2005 | 40.32 | 40.42 | 39.76 | 39.97 | 586,487 | -0.40(-0.99%) |
Oct 17, 2005 | 40.03 | 40.42 | 39.85 | 40.37 | 617,882 | +0.35(+0.87%) |
Oct 14, 2005 | 39.31 | 40.10 | 39.31 | 40.03 | 759,828 | +1.04(+2.66%) |
Oct 13, 2005 | 39.13 | 39.69 | 38.56 | 38.99 | 888,247 | -0.15(-0.38%) |
Oct 12, 2005 | 39.39 | 39.60 | 38.85 | 39.14 | 834,808 | -0.55(-1.39%) |
Oct 11, 2005 | 40.17 | 40.38 | 39.53 | 39.69 | 592,999 | -0.49(-1.22%) |
Oct 10, 2005 | 40.25 | 40.43 | 40.09 | 40.18 | 952,206 | -0.29(-0.71%) |
Oct 07, 2005 | 40.30 | 40.55 | 39.82 | 40.47 | 1,111,853 | -0.52(-1.27%) |
Oct 06, 2005 | 41.41 | 41.59 | 40.74 | 40.99 | 937,343 | -0.42(-1.01%) |
Oct 05, 2005 | 42.13 | 42.29 | 41.41 | 41.41 | 1,210,214 | -0.71(-1.68%) |
Oct 04, 2005 | 42.50 | 42.82 | 42.12 | 42.12 | 741,458 | -0.74(-1.72%) |
Oct 03, 2005 | 42.46 | 42.98 | 42.29 | 42.85 | 1,037,374 | +0.40(+0.93%) |
Sep 30, 2005 | 41.76 | 42.48 | 41.76 | 42.46 | 1,204,870 | +0.77(+1.85%) |
Sep 29, 2005 | 41.46 | 41.72 | 41.07 | 41.68 | 1,036,539 | +0.23(+0.55%) |
Sep 28, 2005 | 41.46 | 41.56 | 40.85 | 41.46 | 1,299,723 | -1.47(-3.43%) |
Sep 27, 2005 | 43.12 | 43.17 | 42.46 | 42.93 | 719,081 | -0.14(-0.33%) |
Sep 26, 2005 | 43.03 | 43.12 | 42.88 | 43.07 | 519,689 | +0.20(+0.46%) |
Sep 23, 2005 | 42.88 | 43.12 | 42.49 | 42.88 | 593,166 | +0.10(+0.22%) |
Sep 22, 2005 | 42.53 | 43.16 | 42.07 | 42.78 | 767,175 | +0.25(+0.59%) |
Sep 21, 2005 | 43.26 | 43.32 | 42.52 | 42.53 | 1,506,797 | -0.74(-1.70%) |
Sep 20, 2005 | 43.26 | 43.82 | 43.12 | 43.26 | 1,641,061 | -0.21(-0.48%) |
Sep 19, 2005 | 44.46 | 44.80 | 43.35 | 43.47 | 1,276,010 | -0.36(-0.82%) |
Sep 16, 2005 | 43.46 | 43.83 | 42.98 | 43.83 | 1,007,481 | +0.43(+0.99%) |
Sep 15, 2005 | 43.07 | 43.40 | 42.88 | 43.40 | 469,256 | +0.33(+0.76%) |
Sep 14, 2005 | 42.95 | 43.22 | 42.86 | 43.07 | 474,433 | +0.18(+0.42%) |
Sep 13, 2005 | 43.03 | 43.20 | 42.76 | 42.89 | 372,399 | -0.19(-0.44%) |
Sep 12, 2005 | 43.28 | 43.37 | 43.05 | 43.09 | 346,682 | -0.19(-0.43%) |
Sep 09, 2005 | 43.20 | 43.45 | 43.03 | 43.27 | 592,164 | +0.22(+0.50%) |
Sep 08, 2005 | 42.88 | 43.38 | 42.86 | 43.06 | 481,781 | -0.08(-0.19%) |
Sep 07, 2005 | 43.40 | 43.62 | 43.00 | 43.14 | 394,776 | -0.32(-0.73%) |
Sep 06, 2005 | 42.86 | 43.93 | 42.86 | 43.46 | 785,879 | +0.65(+1.51%) |
Sep 02, 2005 | 43.02 | 43.26 | 42.71 | 42.81 | 583,147 | -0.06(-0.14%) |