Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 33.40 | 33.60 | 32.95 | 33.12 | 239,725 | -0.39(-1.16%) |
Nov 29, 2005 | 33.45 | 33.81 | 33.30 | 33.50 | 121,491 | +0.21(+0.62%) |
Nov 28, 2005 | 34.14 | 34.15 | 32.88 | 33.30 | 297,843 | -0.96(-2.82%) |
Nov 25, 2005 | 34.27 | 34.27 | 33.74 | 34.26 | 58,186 | +0.34(+1.02%) |
Nov 23, 2005 | 34.17 | 34.46 | 33.85 | 33.92 | 238,644 | -1.20(-3.41%) |
Nov 22, 2005 | 34.67 | 35.25 | 34.29 | 35.11 | 219,637 | +0.36(+1.04%) |
Nov 21, 2005 | 34.45 | 34.97 | 34.28 | 34.75 | 334,206 | +0.60(+1.77%) |
Nov 18, 2005 | 33.16 | 34.23 | 33.00 | 34.15 | 330,647 | +1.40(+4.26%) |
Nov 17, 2005 | 31.90 | 32.89 | 31.88 | 32.75 | 284,862 | +0.04(+0.13%) |
Nov 16, 2005 | 32.52 | 33.11 | 32.43 | 32.71 | 349,965 | +0.11(+0.34%) |
Nov 15, 2005 | 32.62 | 33.13 | 32.36 | 32.60 | 270,149 | -0.03(-0.08%) |
Nov 14, 2005 | 32.73 | 32.93 | 32.39 | 32.62 | 215,834 | +0.13(+0.40%) |
Nov 11, 2005 | 32.70 | 33.17 | 32.37 | 32.50 | 482,012 | -0.23(-0.71%) |
Nov 10, 2005 | 31.48 | 33.29 | 31.42 | 32.73 | 502,025 | +1.27(+4.02%) |
Nov 09, 2005 | 30.86 | 31.50 | 30.70 | 31.46 | 292,425 | +0.67(+2.18%) |
Nov 08, 2005 | 30.65 | 31.03 | 30.29 | 30.79 | 337,184 | -0.13(-0.42%) |
Nov 07, 2005 | 30.64 | 31.16 | 30.54 | 30.92 | 156,209 | +0.39(+1.27%) |
Nov 04, 2005 | 30.32 | 30.82 | 30.03 | 30.53 | 381,803 | +0.25(+0.82%) |
Nov 03, 2005 | 30.73 | 31.20 | 30.14 | 30.28 | 329,530 | -0.23(-0.76%) |
Nov 02, 2005 | 29.97 | 30.63 | 29.97 | 30.51 | 315,636 | +0.33(+1.08%) |
Nov 01, 2005 | 30.17 | 30.57 | 30.14 | 30.19 | 236,982 | -0.34(-1.13%) |
Oct 31, 2005 | 29.77 | 30.74 | 29.71 | 30.53 | 250,812 | +0.82(+2.75%) |
Oct 28, 2005 | 28.64 | 29.77 | 28.54 | 29.71 | 266,582 | +1.02(+3.57%) |
Oct 27, 2005 | 29.56 | 29.88 | 28.49 | 28.69 | 389,943 | -1.36(-4.53%) |
Oct 26, 2005 | 30.32 | 30.47 | 29.90 | 30.05 | 464,957 | -0.08(-0.26%) |
Oct 25, 2005 | 30.08 | 30.23 | 29.82 | 30.13 | 210,468 | +0.16(+0.52%) |
Oct 24, 2005 | 29.67 | 30.14 | 29.67 | 29.97 | 196,054 | +0.36(+1.22%) |
Oct 21, 2005 | 29.01 | 29.76 | 29.01 | 29.61 | 223,720 | +0.47(+1.60%) |
Oct 20, 2005 | 28.84 | 29.58 | 28.84 | 29.15 | 197,828 | +0.22(+0.74%) |
Oct 19, 2005 | 28.10 | 28.93 | 28.10 | 28.93 | 294,852 | +0.59(+2.10%) |
Oct 18, 2005 | 28.88 | 29.01 | 28.06 | 28.34 | 156,965 | -0.34(-1.17%) |
Oct 17, 2005 | 28.72 | 29.06 | 28.18 | 28.67 | 134,106 | -0.12(-0.42%) |
Oct 14, 2005 | 28.82 | 29.11 | 28.28 | 28.79 | 346,825 | +0.20(+0.69%) |
Oct 13, 2005 | 29.43 | 29.43 | 28.18 | 28.59 | 457,435 | -0.95(-3.21%) |
Oct 12, 2005 | 30.23 | 30.49 | 29.52 | 29.54 | 297,011 | -0.82(-2.70%) |
Oct 11, 2005 | 30.64 | 30.80 | 30.27 | 30.36 | 283,038 | -0.06(-0.20%) |
Oct 10, 2005 | 30.42 | 30.60 | 29.89 | 30.42 | 181,845 | -0.16(-0.51%) |
Oct 07, 2005 | 30.75 | 31.07 | 30.38 | 30.57 | 170,876 | -0.01(-0.03%) |
Oct 06, 2005 | 30.65 | 31.57 | 30.04 | 30.58 | 160,521 | -0.19(-0.62%) |
Oct 05, 2005 | 31.48 | 31.48 | 30.77 | 30.77 | 95,255 | -0.83(-2.62%) |
Oct 04, 2005 | 31.75 | 31.88 | 31.38 | 31.60 | 114,552 | -0.10(-0.33%) |
Oct 03, 2005 | 31.69 | 31.87 | 31.48 | 31.70 | 270,488 | -0.03(-0.08%) |
Sep 30, 2005 | 31.58 | 31.74 | 31.35 | 31.73 | 153,131 | +0.07(+0.22%) |
Sep 29, 2005 | 30.78 | 31.75 | 30.62 | 31.66 | 187,545 | +0.86(+2.80%) |
Sep 28, 2005 | 31.01 | 31.09 | 30.76 | 30.80 | 147,745 | -0.21(-0.67%) |
Sep 27, 2005 | 31.50 | 31.56 | 30.92 | 31.01 | 176,416 | -0.34(-1.07%) |
Sep 26, 2005 | 31.32 | 31.64 | 30.90 | 31.34 | 204,558 | +0.22(+0.69%) |
Sep 23, 2005 | 31.13 | 31.21 | 30.56 | 31.13 | 292,750 | +0.12(+0.39%) |
Sep 22, 2005 | 31.01 | 31.50 | 30.86 | 31.01 | 357,108 | +0.03(+0.08%) |
Sep 21, 2005 | 30.94 | 31.31 | 30.83 | 30.98 | 154,559 | -0.15(-0.50%) |
Sep 20, 2005 | 31.33 | 31.57 | 31.08 | 31.13 | 347,080 | -0.09(-0.30%) |
Sep 19, 2005 | 31.00 | 31.26 | 30.95 | 31.23 | 273,886 | +0.24(+0.78%) |
Sep 16, 2005 | 31.13 | 31.27 | 30.81 | 30.99 | 385,027 | -0.03(-0.08%) |
Sep 15, 2005 | 30.75 | 31.12 | 30.64 | 31.01 | 107,196 | +0.28(+0.90%) |
Sep 14, 2005 | 30.77 | 31.01 | 30.53 | 30.74 | 166,615 | +0.16(+0.51%) |
Sep 13, 2005 | 30.76 | 31.01 | 30.58 | 30.58 | 257,933 | -0.34(-1.09%) |
Sep 12, 2005 | 30.63 | 31.09 | 30.63 | 30.92 | 203,273 | +0.19(+0.62%) |
Sep 09, 2005 | 30.80 | 30.81 | 30.23 | 30.73 | 223,593 | -0.25(-0.81%) |
Sep 08, 2005 | 30.86 | 31.13 | 30.65 | 30.98 | 171,551 | -0.03(-0.08%) |
Sep 07, 2005 | 31.07 | 31.11 | 30.73 | 31.01 | 117,442 | +0.01(+0.03%) |
Sep 06, 2005 | 31.13 | 31.52 | 30.80 | 31.00 | 149,831 | +0.21(+0.67%) |
Sep 02, 2005 | 30.83 | 31.17 | 30.64 | 30.79 | 249,219 | +0.15(+0.51%) |