Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 30.63 | 30.77 | 30.24 | 30.24 | 1,335,668 | -0.28(-0.93%) |
Nov 29, 2005 | 30.65 | 30.91 | 30.53 | 30.53 | 1,005,567 | -0.05(-0.15%) |
Nov 28, 2005 | 30.51 | 30.72 | 30.31 | 30.57 | 955,436 | +0.06(+0.21%) |
Nov 25, 2005 | 30.35 | 30.54 | 30.28 | 30.51 | 328,886 | +0.29(+0.95%) |
Nov 23, 2005 | 29.98 | 30.40 | 29.86 | 30.22 | 1,143,297 | +0.24(+0.79%) |
Nov 22, 2005 | 29.77 | 29.98 | 29.56 | 29.98 | 1,388,228 | +0.13(+0.43%) |
Nov 21, 2005 | 29.68 | 30.03 | 29.68 | 29.86 | 909,989 | +0.08(+0.27%) |
Nov 18, 2005 | 30.08 | 30.09 | 29.48 | 29.78 | 888,826 | -0.14(-0.46%) |
Nov 17, 2005 | 29.43 | 29.94 | 29.43 | 29.91 | 885,357 | +0.49(+1.67%) |
Nov 16, 2005 | 29.34 | 29.59 | 29.29 | 29.42 | 670,956 | +0.10(+0.33%) |
Nov 15, 2005 | 29.38 | 29.55 | 29.21 | 29.33 | 1,082,585 | -0.10(-0.33%) |
Nov 14, 2005 | 29.57 | 29.75 | 29.36 | 29.42 | 713,975 | -0.33(-1.10%) |
Nov 11, 2005 | 29.88 | 29.91 | 29.53 | 29.75 | 842,859 | -0.12(-0.41%) |
Nov 10, 2005 | 29.78 | 29.90 | 29.36 | 29.87 | 986,313 | +0.07(+0.23%) |
Nov 09, 2005 | 29.51 | 30.01 | 29.48 | 29.80 | 1,009,384 | +0.27(+0.90%) |
Nov 08, 2005 | 29.40 | 29.82 | 29.26 | 29.54 | 895,418 | +0.09(+0.29%) |
Nov 07, 2005 | 29.89 | 29.95 | 29.33 | 29.45 | 920,050 | -0.29(-0.99%) |
Nov 04, 2005 | 29.95 | 30.08 | 29.60 | 29.75 | 873,388 | -0.04(-0.14%) |
Nov 03, 2005 | 29.91 | 30.12 | 29.49 | 29.79 | 2,447,916 | -0.05(-0.15%) |
Nov 02, 2005 | 29.70 | 29.89 | 29.42 | 29.83 | 1,345,729 | +0.06(+0.21%) |
Nov 01, 2005 | 29.75 | 29.94 | 29.61 | 29.77 | 1,619,802 | -0.55(-1.82%) |
Oct 31, 2005 | 30.05 | 30.44 | 30.04 | 30.32 | 1,300,976 | +0.31(+1.02%) |
Oct 28, 2005 | 29.46 | 30.03 | 29.46 | 30.02 | 911,897 | +0.56(+1.90%) |
Oct 27, 2005 | 29.67 | 29.76 | 29.21 | 29.46 | 1,250,151 | -0.20(-0.66%) |
Oct 26, 2005 | 30.06 | 30.06 | 29.56 | 29.65 | 1,020,832 | -0.40(-1.32%) |
Oct 25, 2005 | 29.87 | 30.26 | 29.65 | 30.05 | 1,982,340 | +0.03(+0.12%) |
Oct 24, 2005 | 29.18 | 30.09 | 29.03 | 30.02 | 1,972,973 | +1.06(+3.66%) |
Oct 21, 2005 | 28.78 | 29.16 | 28.70 | 28.96 | 1,457,787 | +0.21(+0.72%) |
Oct 20, 2005 | 29.20 | 29.33 | 28.64 | 28.75 | 1,819,111 | -0.46(-1.56%) |
Oct 19, 2005 | 29.03 | 29.20 | 28.78 | 29.20 | 1,800,377 | +0.18(+0.62%) |
Oct 18, 2005 | 29.41 | 29.51 | 28.96 | 29.03 | 1,247,896 | -0.38(-1.29%) |
Oct 17, 2005 | 28.97 | 29.60 | 28.92 | 29.41 | 1,283,976 | +0.33(+1.15%) |
Oct 14, 2005 | 28.95 | 29.14 | 28.67 | 29.07 | 1,611,822 | +0.29(+1.00%) |
Oct 13, 2005 | 29.26 | 29.30 | 28.60 | 28.78 | 2,283,820 | -0.55(-1.89%) |
Oct 12, 2005 | 29.48 | 29.69 | 29.13 | 29.34 | 1,931,689 | -0.14(-0.47%) |
Oct 11, 2005 | 29.75 | 30.02 | 29.45 | 29.48 | 1,089,697 | -0.13(-0.43%) |
Oct 10, 2005 | 30.04 | 30.09 | 29.55 | 29.60 | 936,355 | -0.43(-1.42%) |
Oct 07, 2005 | 29.90 | 30.25 | 29.78 | 30.03 | 1,350,933 | +0.13(+0.44%) |
Oct 06, 2005 | 29.99 | 30.21 | 29.46 | 29.90 | 2,395,704 | -0.17(-0.57%) |
Oct 05, 2005 | 30.37 | 30.66 | 30.06 | 30.07 | 2,790,680 | -0.47(-1.55%) |
Oct 04, 2005 | 31.11 | 31.19 | 30.54 | 30.54 | 1,229,856 | -0.49(-1.58%) |
Oct 03, 2005 | 30.93 | 31.40 | 30.88 | 31.03 | 1,980,606 | +0.20(+0.64%) |
Sep 30, 2005 | 31.07 | 31.11 | 30.57 | 30.84 | 1,550,763 | -0.23(-0.74%) |
Sep 29, 2005 | 30.92 | 31.17 | 30.68 | 31.07 | 1,078,769 | +0.14(+0.47%) |
Sep 28, 2005 | 30.92 | 31.01 | 30.58 | 30.92 | 1,166,195 | +0.26(+0.85%) |
Sep 27, 2005 | 30.58 | 30.77 | 30.30 | 30.66 | 1,294,731 | +0.23(+0.76%) |
Sep 26, 2005 | 30.61 | 30.71 | 30.33 | 30.43 | 1,140,002 | -0.06(-0.19%) |
Sep 23, 2005 | 30.49 | 30.60 | 30.21 | 30.49 | 1,583,027 | +0.02(+0.08%) |
Sep 22, 2005 | 30.33 | 30.50 | 30.01 | 30.47 | 3,206,472 | -0.61(-1.97%) |
Sep 21, 2005 | 32.00 | 32.16 | 30.74 | 31.08 | 3,341,080 | -0.92(-2.86%) |
Sep 20, 2005 | 32.00 | 32.35 | 31.93 | 32.00 | 1,137,400 | -0.16(-0.50%) |
Sep 19, 2005 | 32.16 | 32.55 | 32.13 | 32.16 | 653,090 | -0.29(-0.91%) |
Sep 16, 2005 | 32.28 | 32.48 | 32.10 | 32.45 | 1,935,852 | +0.32(+0.99%) |
Sep 15, 2005 | 31.95 | 32.25 | 31.90 | 32.13 | 845,461 | +0.28(+0.89%) |
Sep 14, 2005 | 31.71 | 31.94 | 31.63 | 31.85 | 859,858 | +0.24(+0.77%) |
Sep 13, 2005 | 31.77 | 31.85 | 31.56 | 31.61 | 967,405 | -0.16(-0.51%) |
Sep 12, 2005 | 31.74 | 31.87 | 31.59 | 31.77 | 673,385 | -0.08(-0.25%) |
Sep 09, 2005 | 31.72 | 31.94 | 31.71 | 31.85 | 1,187,704 | +0.15(+0.47%) |
Sep 08, 2005 | 31.81 | 31.92 | 31.66 | 31.70 | 1,264,201 | -0.24(-0.76%) |
Sep 07, 2005 | 32.06 | 32.11 | 31.79 | 31.94 | 1,107,911 | -0.18(-0.56%) |
Sep 06, 2005 | 32.00 | 32.31 | 31.94 | 32.12 | 1,278,252 | -0.08(-0.25%) |
Sep 02, 2005 | 32.17 | 32.34 | 31.97 | 32.20 | 1,615,985 | +0.03(+0.09%) |