Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.39 | 31.44 | 31.02 | 31.11 | 297,165 | -0.16(-0.50%) |
Nov 29, 2005 | 31.04 | 31.34 | 31.01 | 31.26 | 251,537 | +0.24(+0.78%) |
Nov 28, 2005 | 31.04 | 31.32 | 30.94 | 31.02 | 268,959 | -0.11(-0.35%) |
Nov 25, 2005 | 31.24 | 31.27 | 31.03 | 31.13 | 69,687 | -0.17(-0.54%) |
Nov 23, 2005 | 30.95 | 31.37 | 30.95 | 31.30 | 256,515 | +0.24(+0.78%) |
Nov 22, 2005 | 31.12 | 31.14 | 30.78 | 31.06 | 193,464 | -0.16(-0.50%) |
Nov 21, 2005 | 31.15 | 31.22 | 30.91 | 31.21 | 229,635 | +0.19(+0.60%) |
Nov 18, 2005 | 31.03 | 31.15 | 30.57 | 31.03 | 268,129 | -0.02(-0.06%) |
Nov 17, 2005 | 30.24 | 31.10 | 30.24 | 31.04 | 262,156 | +0.66(+2.16%) |
Nov 16, 2005 | 30.62 | 30.70 | 30.13 | 30.39 | 245,896 | -0.26(-0.85%) |
Nov 15, 2005 | 31.05 | 31.08 | 30.61 | 30.65 | 190,146 | -0.49(-1.57%) |
Nov 14, 2005 | 31.22 | 31.24 | 30.89 | 31.14 | 197,612 | -0.11(-0.35%) |
Nov 11, 2005 | 31.24 | 31.26 | 31.06 | 31.24 | 164,096 | -0.08(-0.27%) |
Nov 10, 2005 | 30.74 | 31.44 | 30.65 | 31.33 | 224,160 | +0.37(+1.19%) |
Nov 09, 2005 | 30.82 | 31.08 | 30.74 | 30.96 | 170,567 | +0.11(+0.37%) |
Nov 08, 2005 | 31.04 | 31.04 | 30.80 | 30.85 | 256,183 | -0.34(-1.10%) |
Nov 07, 2005 | 31.07 | 31.25 | 31.07 | 31.19 | 232,456 | +0.11(+0.37%) |
Nov 04, 2005 | 30.74 | 31.07 | 30.73 | 31.07 | 440,024 | +0.27(+0.88%) |
Nov 03, 2005 | 31.24 | 31.38 | 30.75 | 30.80 | 312,430 | -0.43(-1.39%) |
Nov 02, 2005 | 30.86 | 31.33 | 30.85 | 31.24 | 308,282 | +0.40(+1.29%) |
Nov 01, 2005 | 30.97 | 31.12 | 30.65 | 30.84 | 291,690 | -0.13(-0.41%) |
Oct 31, 2005 | 30.54 | 31.12 | 30.53 | 30.97 | 345,946 | +0.65(+2.15%) |
Oct 28, 2005 | 30.13 | 30.33 | 30.06 | 30.32 | 322,883 | +0.21(+0.70%) |
Oct 27, 2005 | 30.07 | 30.40 | 29.98 | 30.10 | 304,964 | +0.04(+0.12%) |
Oct 26, 2005 | 29.57 | 30.25 | 29.47 | 30.07 | 548,703 | +0.51(+1.73%) |
Oct 25, 2005 | 30.01 | 30.13 | 29.26 | 29.56 | 693,386 | -0.88(-2.89%) |
Oct 24, 2005 | 30.13 | 30.53 | 30.10 | 30.44 | 376,642 | +0.49(+1.65%) |
Oct 21, 2005 | 29.72 | 30.28 | 29.70 | 29.94 | 527,465 | +0.23(+0.79%) |
Oct 20, 2005 | 29.56 | 29.92 | 29.53 | 29.71 | 560,649 | -0.01(-0.02%) |
Oct 19, 2005 | 29.08 | 29.74 | 28.97 | 29.71 | 349,928 | +0.64(+2.20%) |
Oct 18, 2005 | 29.03 | 29.32 | 29.03 | 29.07 | 239,425 | -0.02(-0.06%) |
Oct 17, 2005 | 29.44 | 29.53 | 29.03 | 29.09 | 376,808 | -0.32(-1.09%) |
Oct 14, 2005 | 29.47 | 29.64 | 29.29 | 29.41 | 728,894 | +0.09(+0.31%) |
Oct 13, 2005 | 28.62 | 29.37 | 28.62 | 29.32 | 717,445 | +0.71(+2.46%) |
Oct 12, 2005 | 28.72 | 29.01 | 28.45 | 28.62 | 504,568 | -0.14(-0.48%) |
Oct 11, 2005 | 29.13 | 29.20 | 28.75 | 28.75 | 338,978 | -0.35(-1.20%) |
Oct 10, 2005 | 29.29 | 29.32 | 29.08 | 29.10 | 273,439 | -0.09(-0.31%) |
Oct 07, 2005 | 29.36 | 29.38 | 29.19 | 29.19 | 247,389 | -0.14(-0.47%) |
Oct 06, 2005 | 29.08 | 29.33 | 29.01 | 29.33 | 315,749 | +0.25(+0.87%) |
Oct 05, 2005 | 29.08 | 29.50 | 29.05 | 29.08 | 442,347 | -0.09(-0.31%) |
Oct 04, 2005 | 29.77 | 29.83 | 29.17 | 29.17 | 157,293 | -0.52(-1.75%) |
Oct 03, 2005 | 29.60 | 29.77 | 29.44 | 29.69 | 249,214 | +0.02(+0.08%) |
Sep 30, 2005 | 29.92 | 30.01 | 29.31 | 29.66 | 504,568 | -0.30(-0.99%) |
Sep 29, 2005 | 29.50 | 29.98 | 29.45 | 29.96 | 194,958 | +0.43(+1.45%) |
Sep 28, 2005 | 29.63 | 29.80 | 29.38 | 29.53 | 357,063 | -0.04(-0.14%) |
Sep 27, 2005 | 30.10 | 30.11 | 29.46 | 29.57 | 700,687 | +0.26(+0.88%) |
Sep 26, 2005 | 29.41 | 29.65 | 29.19 | 29.32 | 119,463 | -0.07(-0.23%) |
Sep 23, 2005 | 29.38 | 29.58 | 29.08 | 29.38 | 108,844 | +0.05(+0.16%) |
Sep 22, 2005 | 28.84 | 29.41 | 28.59 | 29.33 | 236,272 | +0.31(+1.08%) |
Sep 21, 2005 | 29.42 | 29.42 | 29.00 | 29.02 | 269,622 | -0.52(-1.77%) |
Sep 20, 2005 | 29.97 | 29.97 | 29.47 | 29.54 | 291,192 | -0.35(-1.17%) |
Sep 19, 2005 | 29.92 | 29.96 | 29.72 | 29.89 | 181,352 | -0.06(-0.20%) |
Sep 16, 2005 | 29.57 | 30.16 | 29.57 | 29.95 | 392,570 | +0.21(+0.71%) |
Sep 15, 2005 | 29.92 | 29.92 | 29.64 | 29.74 | 187,159 | -0.15(-0.50%) |
Sep 14, 2005 | 30.06 | 30.10 | 29.84 | 29.89 | 170,069 | -0.16(-0.54%) |
Sep 13, 2005 | 30.32 | 30.34 | 30.04 | 30.06 | 187,989 | -0.30(-0.99%) |
Sep 12, 2005 | 30.53 | 30.59 | 30.34 | 30.36 | 270,120 | -0.17(-0.57%) |
Sep 09, 2005 | 30.64 | 30.76 | 30.51 | 30.53 | 220,012 | -0.18(-0.59%) |
Sep 08, 2005 | 30.79 | 30.82 | 30.59 | 30.71 | 223,164 | -0.10(-0.31%) |
Sep 07, 2005 | 30.83 | 31.12 | 30.73 | 30.81 | 197,778 | -0.02(-0.08%) |
Sep 06, 2005 | 30.56 | 31.03 | 30.53 | 30.83 | 156,630 | +0.33(+1.09%) |
Sep 02, 2005 | 30.48 | 30.65 | 30.48 | 30.50 | 171,065 | +0.00(+0.00%) |