Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 30.78 | 30.95 | 30.50 | 30.95 | 225,665 | +0.45(+1.46%) |
Nov 29, 2005 | 30.64 | 30.88 | 30.43 | 30.50 | 595,750 | -0.09(-0.30%) |
Nov 28, 2005 | 30.98 | 31.18 | 30.53 | 30.59 | 130,518 | -0.45(-1.44%) |
Nov 25, 2005 | 31.08 | 31.19 | 30.82 | 31.04 | 44,329 | -0.14(-0.46%) |
Nov 23, 2005 | 31.04 | 31.27 | 30.89 | 31.18 | 77,075 | +0.08(+0.25%) |
Nov 22, 2005 | 30.44 | 31.11 | 30.35 | 31.10 | 160,637 | +0.60(+1.97%) |
Nov 21, 2005 | 30.60 | 30.67 | 29.96 | 30.50 | 141,639 | -0.07(-0.23%) |
Nov 18, 2005 | 30.21 | 30.58 | 29.95 | 30.57 | 218,251 | +0.36(+1.20%) |
Nov 17, 2005 | 30.01 | 30.30 | 29.81 | 30.21 | 146,582 | +0.30(+1.00%) |
Nov 16, 2005 | 29.50 | 29.99 | 29.46 | 29.91 | 125,884 | +0.26(+0.87%) |
Nov 15, 2005 | 30.05 | 30.14 | 29.35 | 29.65 | 179,327 | -0.39(-1.31%) |
Nov 14, 2005 | 30.47 | 30.49 | 29.77 | 30.05 | 123,258 | -0.32(-1.07%) |
Nov 11, 2005 | 30.97 | 30.97 | 30.12 | 30.37 | 113,218 | -0.55(-1.78%) |
Nov 10, 2005 | 30.42 | 31.06 | 29.94 | 30.92 | 153,687 | +0.50(+1.64%) |
Nov 09, 2005 | 30.20 | 30.72 | 29.98 | 30.42 | 145,037 | +0.26(+0.86%) |
Nov 08, 2005 | 30.27 | 30.40 | 29.98 | 30.16 | 137,623 | -0.21(-0.70%) |
Nov 07, 2005 | 30.34 | 30.81 | 30.18 | 30.38 | 370,394 | +0.03(+0.11%) |
Nov 04, 2005 | 30.28 | 30.45 | 30.07 | 30.34 | 180,099 | +0.12(+0.39%) |
Nov 03, 2005 | 30.27 | 30.71 | 29.88 | 30.23 | 270,149 | -0.04(-0.13%) |
Nov 02, 2005 | 30.16 | 30.43 | 29.98 | 30.27 | 203,732 | +0.16(+0.52%) |
Nov 01, 2005 | 30.66 | 30.66 | 30.04 | 30.11 | 213,463 | -0.46(-1.50%) |
Oct 31, 2005 | 30.78 | 31.31 | 30.38 | 30.57 | 466,622 | -0.05(-0.17%) |
Oct 28, 2005 | 30.40 | 30.78 | 29.63 | 30.62 | 327,299 | -0.10(-0.32%) |
Oct 27, 2005 | 30.04 | 31.26 | 29.36 | 30.72 | 919,497 | +1.90(+6.58%) |
Oct 26, 2005 | 29.22 | 29.48 | 28.62 | 28.82 | 195,391 | -0.35(-1.20%) |
Oct 25, 2005 | 29.13 | 29.53 | 28.53 | 29.17 | 203,886 | -0.01(-0.04%) |
Oct 24, 2005 | 29.13 | 29.57 | 28.98 | 29.19 | 260,418 | +0.13(+0.45%) |
Oct 21, 2005 | 29.10 | 29.46 | 28.86 | 29.06 | 236,477 | +0.02(+0.07%) |
Oct 20, 2005 | 29.17 | 29.77 | 28.92 | 29.04 | 501,221 | -0.13(-0.44%) |
Oct 19, 2005 | 28.88 | 29.17 | 28.21 | 29.17 | 615,366 | +0.16(+0.54%) |
Oct 18, 2005 | 29.23 | 29.35 | 28.76 | 29.01 | 225,665 | -0.21(-0.73%) |
Oct 17, 2005 | 28.62 | 29.65 | 28.49 | 29.22 | 539,063 | +0.67(+2.36%) |
Oct 14, 2005 | 26.10 | 28.58 | 27.00 | 28.55 | 714,993 | +2.45(+9.40%) |
Oct 13, 2005 | 25.50 | 26.25 | 25.27 | 26.10 | 235,087 | +0.57(+2.23%) |
Oct 12, 2005 | 25.83 | 26.19 | 25.42 | 25.53 | 180,254 | -0.37(-1.42%) |
Oct 11, 2005 | 26.51 | 27.00 | 25.90 | 25.90 | 178,091 | -0.60(-2.25%) |
Oct 10, 2005 | 26.56 | 26.70 | 26.35 | 26.49 | 148,899 | -0.11(-0.41%) |
Oct 07, 2005 | 26.90 | 27.29 | 26.55 | 26.60 | 287,449 | -0.20(-0.75%) |
Oct 06, 2005 | 26.41 | 27.19 | 26.36 | 26.80 | 266,288 | +0.41(+1.54%) |
Oct 05, 2005 | 26.55 | 26.93 | 26.40 | 26.40 | 174,230 | -0.16(-0.58%) |
Oct 04, 2005 | 26.47 | 27.20 | 26.47 | 26.55 | 163,109 | +0.10(+0.37%) |
Oct 03, 2005 | 26.38 | 26.81 | 26.30 | 26.45 | 187,050 | +0.08(+0.29%) |
Sep 30, 2005 | 26.10 | 26.49 | 25.92 | 26.38 | 223,811 | +0.28(+1.07%) |
Sep 29, 2005 | 25.64 | 26.40 | 25.31 | 26.10 | 1,478,486 | +0.46(+1.79%) |
Sep 28, 2005 | 25.93 | 26.07 | 25.48 | 25.64 | 162,645 | -0.23(-0.88%) |
Sep 27, 2005 | 26.07 | 26.22 | 25.86 | 25.86 | 140,867 | -0.28(-1.09%) |
Sep 26, 2005 | 25.96 | 26.73 | 25.96 | 26.15 | 204,041 | +0.35(+1.36%) |
Sep 23, 2005 | 25.80 | 26.51 | 25.80 | 25.80 | 376,572 | +0.56(+2.21%) |
Sep 22, 2005 | 25.32 | 25.44 | 24.98 | 25.24 | 395,262 | -0.01(-0.05%) |
Sep 21, 2005 | 25.28 | 25.61 | 25.18 | 25.26 | 387,539 | -0.16(-0.61%) |
Sep 20, 2005 | 26.08 | 26.35 | 25.26 | 25.41 | 685,337 | +0.50(+2.00%) |
Sep 19, 2005 | 25.20 | 25.20 | 24.80 | 24.91 | 167,125 | -0.26(-1.03%) |
Sep 16, 2005 | 24.91 | 25.27 | 24.63 | 25.17 | 494,579 | +0.41(+1.65%) |
Sep 15, 2005 | 24.92 | 25.19 | 24.58 | 24.76 | 201,415 | -0.09(-0.36%) |
Sep 14, 2005 | 25.51 | 25.56 | 24.85 | 24.85 | 182,880 | -0.67(-2.64%) |
Sep 13, 2005 | 25.83 | 25.87 | 25.46 | 25.53 | 110,747 | -0.33(-1.28%) |
Sep 12, 2005 | 25.90 | 25.95 | 25.77 | 25.86 | 146,891 | -0.03(-0.10%) |
Sep 09, 2005 | 25.96 | 26.06 | 25.81 | 25.88 | 332,705 | -0.21(-0.79%) |
Sep 08, 2005 | 26.16 | 26.16 | 25.86 | 26.09 | 229,681 | -0.16(-0.62%) |
Sep 07, 2005 | 26.27 | 26.49 | 26.22 | 26.25 | 195,236 | +0.10(+0.37%) |
Sep 06, 2005 | 25.79 | 26.16 | 25.79 | 26.16 | 218,096 | +0.43(+1.69%) |
Sep 02, 2005 | 25.72 | 25.91 | 25.56 | 25.72 | 281,579 | +0.00(+0.00%) |