Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.55 | 31.66 | 30.76 | 30.91 | 1,526,565 | -0.38(-1.21%) |
Nov 29, 2005 | 31.84 | 31.99 | 31.03 | 31.29 | 2,409,372 | -0.46(-1.45%) |
Nov 28, 2005 | 32.77 | 32.87 | 31.41 | 31.75 | 2,591,271 | -1.04(-3.17%) |
Nov 25, 2005 | 33.51 | 33.61 | 32.47 | 32.79 | 1,204,304 | -0.64(-1.91%) |
Nov 23, 2005 | 32.90 | 33.77 | 32.77 | 33.43 | 2,134,813 | +0.60(+1.83%) |
Nov 22, 2005 | 31.65 | 32.99 | 31.47 | 32.83 | 2,499,393 | +1.41(+4.49%) |
Nov 21, 2005 | 30.74 | 31.43 | 30.51 | 31.42 | 1,469,025 | +0.62(+2.01%) |
Nov 18, 2005 | 31.50 | 31.68 | 30.54 | 30.80 | 1,697,988 | -0.57(-1.82%) |
Nov 17, 2005 | 30.62 | 31.37 | 30.55 | 31.37 | 1,664,859 | +0.73(+2.38%) |
Nov 16, 2005 | 29.98 | 30.75 | 29.76 | 30.64 | 2,302,682 | +0.83(+2.78%) |
Nov 15, 2005 | 30.90 | 31.00 | 29.71 | 29.81 | 3,069,804 | -1.50(-4.79%) |
Nov 14, 2005 | 31.57 | 31.82 | 30.75 | 31.31 | 1,637,005 | -0.12(-0.38%) |
Nov 11, 2005 | 31.97 | 32.50 | 31.18 | 31.43 | 3,481,398 | -0.05(-0.16%) |
Nov 10, 2005 | 28.39 | 31.95 | 28.03 | 31.48 | 9,116,828 | +1.33(+4.41%) |
Nov 09, 2005 | 30.85 | 30.95 | 29.91 | 30.15 | 1,829,516 | -0.44(-1.44%) |
Nov 08, 2005 | 30.44 | 30.96 | 29.80 | 30.59 | 1,258,793 | -0.11(-0.36%) |
Nov 07, 2005 | 31.58 | 31.58 | 30.22 | 30.70 | 2,055,404 | -0.67(-2.14%) |
Nov 04, 2005 | 30.71 | 31.86 | 30.65 | 31.37 | 2,236,310 | +0.59(+1.92%) |
Nov 03, 2005 | 31.70 | 33.30 | 30.40 | 30.78 | 5,523,421 | +1.32(+4.48%) |
Nov 02, 2005 | 28.42 | 29.60 | 28.35 | 29.46 | 1,942,613 | +1.04(+3.66%) |
Nov 01, 2005 | 28.50 | 28.55 | 27.86 | 28.42 | 1,222,102 | +0.09(+0.32%) |
Oct 31, 2005 | 27.60 | 28.80 | 27.60 | 28.33 | 2,067,357 | +0.81(+2.94%) |
Oct 28, 2005 | 26.97 | 27.94 | 26.72 | 27.52 | 2,546,266 | +0.81(+3.03%) |
Oct 27, 2005 | 27.98 | 28.11 | 26.20 | 26.71 | 3,064,842 | -1.32(-4.71%) |
Oct 26, 2005 | 28.31 | 28.94 | 27.99 | 28.03 | 2,184,599 | -0.51(-1.79%) |
Oct 25, 2005 | 30.00 | 30.00 | 28.21 | 28.54 | 3,657,270 | -1.49(-4.96%) |
Oct 24, 2005 | 31.46 | 31.59 | 29.93 | 30.03 | 3,616,397 | -1.41(-4.48%) |
Oct 21, 2005 | 30.37 | 31.77 | 30.37 | 31.44 | 2,287,757 | +1.13(+3.73%) |
Oct 20, 2005 | 29.52 | 30.66 | 29.49 | 30.31 | 2,109,786 | +0.64(+2.16%) |
Oct 19, 2005 | 29.38 | 29.72 | 28.86 | 29.67 | 1,398,199 | +0.29(+0.99%) |
Oct 18, 2005 | 29.99 | 29.99 | 29.18 | 29.38 | 711,932 | -0.44(-1.48%) |
Oct 17, 2005 | 29.40 | 29.95 | 29.13 | 29.82 | 711,642 | +0.30(+1.02%) |
Oct 14, 2005 | 29.37 | 29.76 | 29.01 | 29.52 | 1,153,223 | +0.48(+1.65%) |
Oct 13, 2005 | 28.46 | 29.29 | 28.46 | 29.04 | 1,252,436 | +0.44(+1.54%) |
Oct 12, 2005 | 29.65 | 29.67 | 28.46 | 28.60 | 2,160,612 | -1.23(-4.12%) |
Oct 11, 2005 | 30.41 | 30.61 | 29.66 | 29.83 | 1,177,503 | -0.45(-1.49%) |
Oct 10, 2005 | 30.86 | 31.12 | 30.02 | 30.28 | 2,040,644 | -0.67(-2.16%) |
Oct 07, 2005 | 30.67 | 31.10 | 30.14 | 30.95 | 1,723,194 | +0.32(+1.04%) |
Oct 06, 2005 | 29.82 | 31.47 | 29.82 | 30.63 | 4,468,215 | +0.63(+2.10%) |
Oct 05, 2005 | 30.33 | 30.55 | 29.53 | 30.00 | 3,230,158 | +0.52(+1.76%) |
Oct 04, 2005 | 29.26 | 29.99 | 29.15 | 29.48 | 1,341,584 | +0.09(+0.31%) |
Oct 03, 2005 | 29.25 | 29.77 | 29.10 | 29.39 | 1,779,302 | -0.01(-0.03%) |
Sep 30, 2005 | 28.57 | 29.87 | 28.57 | 29.40 | 2,766,743 | +0.67(+2.33%) |
Sep 29, 2005 | 28.40 | 28.89 | 27.91 | 28.73 | 2,173,033 | +0.48(+1.70%) |
Sep 28, 2005 | 28.74 | 28.74 | 28.00 | 28.25 | 2,702,791 | -0.30(-1.05%) |
Sep 27, 2005 | 28.57 | 28.75 | 28.12 | 28.55 | 1,678,912 | -0.02(-0.07%) |
Sep 26, 2005 | 27.91 | 29.24 | 27.60 | 28.57 | 4,003,919 | +14.86(+108.35%) |
Sep 23, 2005 | 13.71 | 13.87 | 13.35 | 13.71 | 3,017,786 | +0.25(+1.86%) |
Sep 22, 2005 | 13.46 | 13.48 | 12.91 | 13.46 | 5,777,584 | +0.35(+2.63%) |
Sep 21, 2005 | 12.83 | 13.22 | 12.45 | 13.12 | 6,872,738 | +0.29(+2.28%) |
Sep 20, 2005 | 13.58 | 13.84 | 12.79 | 12.82 | 5,086,792 | -0.68(-5.02%) |
Sep 19, 2005 | 13.62 | 13.67 | 13.25 | 13.50 | 3,585,044 | -0.20(-1.42%) |
Sep 16, 2005 | 13.93 | 13.98 | 13.61 | 13.70 | 3,672,194 | -0.19(-1.37%) |
Sep 15, 2005 | 13.85 | 14.00 | 13.68 | 13.89 | 3,022,450 | +0.12(+0.89%) |
Sep 14, 2005 | 13.68 | 13.87 | 13.65 | 13.77 | 1,783,200 | +0.08(+0.58%) |
Sep 13, 2005 | 14.05 | 14.05 | 13.64 | 13.69 | 2,908,920 | -0.44(-3.13%) |
Sep 12, 2005 | 14.20 | 14.24 | 13.97 | 14.13 | 1,581,330 | -0.10(-0.72%) |
Sep 09, 2005 | 14.32 | 14.38 | 14.11 | 14.23 | 2,284,290 | -0.06(-0.45%) |
Sep 08, 2005 | 14.10 | 14.34 | 14.00 | 14.29 | 3,103,602 | +0.16(+1.15%) |
Sep 07, 2005 | 13.88 | 14.17 | 13.75 | 14.13 | 1,869,360 | +0.24(+1.75%) |
Sep 06, 2005 | 13.50 | 13.91 | 13.47 | 13.89 | 2,388,714 | +0.39(+2.89%) |
Sep 02, 2005 | 13.12 | 13.52 | 13.07 | 13.50 | 3,815,588 | +0.35(+2.66%) |