Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.75 | 29.86 | 29.56 | 29.59 | 1,586,940 | -0.15(-0.52%) |
Nov 29, 2005 | 29.36 | 29.87 | 29.36 | 29.74 | 1,524,350 | +0.45(+1.55%) |
Nov 28, 2005 | 29.42 | 29.59 | 29.29 | 29.29 | 1,522,792 | -0.07(-0.24%) |
Nov 25, 2005 | 29.27 | 29.39 | 29.15 | 29.36 | 367,096 | +0.15(+0.53%) |
Nov 23, 2005 | 29.36 | 29.40 | 29.19 | 29.20 | 958,449 | -0.25(-0.84%) |
Nov 22, 2005 | 28.99 | 29.45 | 28.98 | 29.45 | 1,766,008 | +0.27(+0.92%) |
Nov 21, 2005 | 29.10 | 29.26 | 28.82 | 29.18 | 1,000,781 | +0.06(+0.21%) |
Nov 18, 2005 | 29.57 | 29.58 | 29.03 | 29.12 | 1,541,621 | -0.23(-0.79%) |
Nov 17, 2005 | 28.96 | 29.39 | 28.89 | 29.35 | 1,519,676 | +0.52(+1.79%) |
Nov 16, 2005 | 28.83 | 29.02 | 28.73 | 28.83 | 1,190,627 | -0.03(-0.11%) |
Nov 15, 2005 | 28.95 | 29.15 | 28.83 | 28.86 | 1,768,086 | -0.10(-0.35%) |
Nov 14, 2005 | 28.59 | 28.98 | 28.59 | 28.96 | 1,277,109 | +0.39(+1.37%) |
Nov 11, 2005 | 28.99 | 29.00 | 28.52 | 28.57 | 1,124,402 | -0.45(-1.54%) |
Nov 10, 2005 | 28.86 | 29.17 | 28.69 | 29.02 | 1,727,312 | +0.36(+1.26%) |
Nov 09, 2005 | 28.57 | 28.82 | 28.53 | 28.66 | 1,420,857 | +0.05(+0.16%) |
Nov 08, 2005 | 28.65 | 28.87 | 28.50 | 28.61 | 1,638,751 | -0.31(-1.07%) |
Nov 07, 2005 | 28.98 | 29.11 | 28.82 | 28.92 | 2,388,396 | -0.01(-0.03%) |
Nov 04, 2005 | 28.91 | 29.02 | 28.79 | 28.92 | 1,713,547 | +0.01(+0.03%) |
Nov 03, 2005 | 29.06 | 29.21 | 28.82 | 28.92 | 1,796,524 | -0.15(-0.50%) |
Nov 02, 2005 | 28.98 | 29.12 | 28.89 | 29.06 | 2,157,127 | +0.06(+0.21%) |
Nov 01, 2005 | 28.49 | 29.15 | 28.49 | 29.00 | 3,570,453 | +0.55(+1.92%) |
Oct 31, 2005 | 28.85 | 28.99 | 28.39 | 28.46 | 3,212,317 | -0.37(-1.28%) |
Oct 28, 2005 | 28.19 | 28.87 | 28.09 | 28.82 | 2,301,784 | +0.75(+2.69%) |
Oct 27, 2005 | 28.45 | 28.65 | 28.07 | 28.07 | 1,768,475 | -0.37(-1.30%) |
Oct 26, 2005 | 28.37 | 28.63 | 28.27 | 28.44 | 2,828,600 | +0.19(+0.68%) |
Oct 25, 2005 | 28.83 | 28.83 | 28.12 | 28.25 | 2,463,192 | -0.80(-2.76%) |
Oct 24, 2005 | 28.36 | 29.08 | 28.32 | 29.05 | 1,415,923 | +0.73(+2.58%) |
Oct 21, 2005 | 28.69 | 28.74 | 28.30 | 28.32 | 1,489,550 | -0.27(-0.94%) |
Oct 20, 2005 | 29.13 | 29.13 | 28.47 | 28.59 | 1,989,356 | -0.53(-1.83%) |
Oct 19, 2005 | 28.34 | 29.12 | 28.27 | 29.12 | 2,589,280 | +0.66(+2.33%) |
Oct 18, 2005 | 28.26 | 28.47 | 28.01 | 28.46 | 1,783,149 | +0.21(+0.74%) |
Oct 17, 2005 | 28.08 | 28.32 | 27.85 | 28.25 | 1,375,019 | +0.12(+0.41%) |
Oct 14, 2005 | 28.08 | 28.19 | 27.69 | 28.13 | 1,619,793 | +0.08(+0.30%) |
Oct 13, 2005 | 28.01 | 28.24 | 27.84 | 28.05 | 1,070,642 | +0.03(+0.11%) |
Oct 12, 2005 | 27.86 | 28.25 | 27.86 | 28.02 | 1,896,381 | +0.03(+0.11%) |
Oct 11, 2005 | 28.21 | 28.33 | 27.79 | 27.99 | 1,546,426 | -0.23(-0.82%) |
Oct 10, 2005 | 28.47 | 28.48 | 28.13 | 28.22 | 698,352 | -0.28(-0.97%) |
Oct 07, 2005 | 28.51 | 28.52 | 28.20 | 28.49 | 1,258,930 | +0.00(+0.00%) |
Oct 06, 2005 | 28.33 | 28.63 | 28.17 | 28.49 | 1,995,329 | +0.16(+0.57%) |
Oct 05, 2005 | 28.85 | 28.89 | 28.33 | 28.33 | 1,583,434 | -0.57(-1.97%) |
Oct 04, 2005 | 29.06 | 29.33 | 28.88 | 28.90 | 1,197,509 | -0.08(-0.27%) |
Oct 03, 2005 | 29.34 | 29.38 | 28.82 | 28.98 | 2,139,077 | -0.30(-1.03%) |
Sep 30, 2005 | 29.03 | 29.39 | 28.89 | 29.28 | 2,445,791 | +0.32(+1.09%) |
Sep 29, 2005 | 28.87 | 28.99 | 28.72 | 28.96 | 1,535,778 | -0.08(-0.29%) |
Sep 28, 2005 | 28.92 | 29.11 | 28.76 | 29.05 | 1,870,280 | +0.34(+1.18%) |
Sep 27, 2005 | 28.79 | 28.79 | 28.48 | 28.71 | 2,804,447 | -0.04(-0.13%) |
Sep 26, 2005 | 28.92 | 28.99 | 28.66 | 28.75 | 1,526,039 | +0.07(+0.24%) |
Sep 23, 2005 | 28.68 | 28.77 | 28.39 | 28.68 | 1,118,039 | +0.16(+0.57%) |
Sep 22, 2005 | 28.34 | 28.56 | 28.15 | 28.52 | 2,310,874 | +0.03(+0.11%) |
Sep 21, 2005 | 28.95 | 29.02 | 28.23 | 28.49 | 4,068,961 | -0.70(-2.40%) |
Sep 20, 2005 | 29.33 | 29.38 | 29.11 | 29.19 | 2,080,124 | -0.15(-0.50%) |
Sep 19, 2005 | 29.53 | 29.56 | 29.18 | 29.33 | 1,564,086 | -0.12(-0.42%) |
Sep 16, 2005 | 29.54 | 29.65 | 29.33 | 29.46 | 2,275,294 | +0.04(+0.13%) |
Sep 15, 2005 | 29.55 | 29.63 | 29.33 | 29.42 | 1,470,981 | -0.12(-0.39%) |
Sep 14, 2005 | 29.53 | 29.66 | 29.43 | 29.53 | 1,530,843 | -0.02(-0.05%) |
Sep 13, 2005 | 29.96 | 29.96 | 29.49 | 29.55 | 2,682,774 | -0.44(-1.46%) |
Sep 12, 2005 | 30.06 | 30.16 | 29.91 | 29.99 | 1,107,650 | -0.11(-0.36%) |
Sep 09, 2005 | 30.19 | 30.26 | 30.03 | 30.10 | 3,238,158 | -0.09(-0.31%) |
Sep 08, 2005 | 30.25 | 30.50 | 30.12 | 30.19 | 1,997,537 | -0.19(-0.63%) |
Sep 07, 2005 | 30.42 | 30.45 | 30.27 | 30.38 | 1,266,202 | -0.03(-0.10%) |
Sep 06, 2005 | 30.30 | 30.65 | 30.30 | 30.41 | 1,289,965 | +0.12(+0.38%) |
Sep 02, 2005 | 30.34 | 30.51 | 30.30 | 30.30 | 963,383 | -0.01(-0.03%) |