Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 34.09 | 34.90 | 32.44 | 33.88 | 214,542 | -1.00(-2.87%) |
Nov 29, 2005 | 35.86 | 35.90 | 34.66 | 34.88 | 90,005 | -0.82(-2.30%) |
Nov 28, 2005 | 35.50 | 36.18 | 35.50 | 35.70 | 81,037 | -0.27(-0.75%) |
Nov 25, 2005 | 35.95 | 36.15 | 35.64 | 35.97 | 64,264 | +0.34(+0.95%) |
Nov 23, 2005 | 35.20 | 35.90 | 35.20 | 35.63 | 79,133 | +0.38(+1.08%) |
Nov 22, 2005 | 35.69 | 35.75 | 34.85 | 35.25 | 150,844 | -0.25(-0.70%) |
Nov 21, 2005 | 35.21 | 35.72 | 35.00 | 35.50 | 241,283 | +0.51(+1.46%) |
Nov 18, 2005 | 34.20 | 35.00 | 34.16 | 34.99 | 191,600 | +0.99(+2.91%) |
Nov 17, 2005 | 32.66 | 34.00 | 32.45 | 34.00 | 179,023 | +1.50(+4.62%) |
Nov 16, 2005 | 32.40 | 32.92 | 32.29 | 32.50 | 132,899 | +0.00(+0.00%) |
Nov 15, 2005 | 33.50 | 33.70 | 32.09 | 32.50 | 63,418 | -0.91(-2.72%) |
Nov 14, 2005 | 33.27 | 33.60 | 33.03 | 33.41 | 69,422 | +0.20(+0.60%) |
Nov 11, 2005 | 33.18 | 33.61 | 33.07 | 33.21 | 77,426 | +0.01(+0.03%) |
Nov 10, 2005 | 33.23 | 33.41 | 33.01 | 33.20 | 259,025 | +0.09(+0.27%) |
Nov 09, 2005 | 33.48 | 33.86 | 33.11 | 33.11 | 119,364 | -0.29(-0.87%) |
Nov 08, 2005 | 33.32 | 33.99 | 32.65 | 33.40 | 133,426 | +0.14(+0.42%) |
Nov 07, 2005 | 32.11 | 34.96 | 32.11 | 33.26 | 635,305 | +1.31(+4.10%) |
Nov 04, 2005 | 32.24 | 32.45 | 31.60 | 31.95 | 313,501 | -0.12(-0.37%) |
Nov 03, 2005 | 31.41 | 32.20 | 31.24 | 32.07 | 340,646 | +0.88(+2.82%) |
Nov 02, 2005 | 29.03 | 31.42 | 29.03 | 31.19 | 273,039 | +2.01(+6.89%) |
Nov 01, 2005 | 29.11 | 29.40 | 28.68 | 29.18 | 36,151 | -0.09(-0.31%) |
Oct 31, 2005 | 29.13 | 29.47 | 28.99 | 29.27 | 142,221 | +0.48(+1.67%) |
Oct 28, 2005 | 29.15 | 29.29 | 28.79 | 28.79 | 53,017 | -0.21(-0.72%) |
Oct 27, 2005 | 29.25 | 29.39 | 28.75 | 29.00 | 243,642 | -0.26(-0.89%) |
Oct 26, 2005 | 29.46 | 29.69 | 29.25 | 29.26 | 151,433 | +0.01(+0.03%) |
Oct 25, 2005 | 29.06 | 29.25 | 28.72 | 29.25 | 139,615 | +0.36(+1.25%) |
Oct 24, 2005 | 28.66 | 29.12 | 28.60 | 28.89 | 121,582 | +0.59(+2.08%) |
Oct 21, 2005 | 27.96 | 28.41 | 27.80 | 28.30 | 90,599 | +0.55(+1.98%) |
Oct 20, 2005 | 27.73 | 28.53 | 27.09 | 27.75 | 128,123 | -0.04(-0.14%) |
Oct 19, 2005 | 27.42 | 27.79 | 27.01 | 27.79 | 128,842 | +0.24(+0.87%) |
Oct 18, 2005 | 27.23 | 27.58 | 26.85 | 27.55 | 134,026 | +0.30(+1.10%) |
Oct 17, 2005 | 26.86 | 27.36 | 26.80 | 27.25 | 183,096 | +0.25(+0.93%) |
Oct 14, 2005 | 27.45 | 27.45 | 26.83 | 27.00 | 143,387 | -0.33(-1.21%) |
Oct 13, 2005 | 27.20 | 27.39 | 26.87 | 27.33 | 94,413 | +0.23(+0.85%) |
Oct 12, 2005 | 27.06 | 27.25 | 26.06 | 27.10 | 203,555 | -0.03(-0.11%) |
Oct 11, 2005 | 27.14 | 27.25 | 26.83 | 27.13 | 83,531 | +0.05(+0.18%) |
Oct 10, 2005 | 28.08 | 28.08 | 26.98 | 27.08 | 116,317 | -0.75(-2.69%) |
Oct 07, 2005 | 27.60 | 28.27 | 27.60 | 27.83 | 85,511 | +0.33(+1.20%) |
Oct 06, 2005 | 27.82 | 28.75 | 27.10 | 27.50 | 113,768 | -0.47(-1.68%) |
Oct 05, 2005 | 28.27 | 28.38 | 27.80 | 27.97 | 136,463 | -0.10(-0.36%) |
Oct 04, 2005 | 28.78 | 28.92 | 28.07 | 28.07 | 209,259 | -0.43(-1.51%) |
Oct 03, 2005 | 28.02 | 28.76 | 28.00 | 28.50 | 136,639 | +0.78(+2.81%) |
Sep 30, 2005 | 26.90 | 27.91 | 26.75 | 27.72 | 152,941 | +0.77(+2.86%) |
Sep 29, 2005 | 27.40 | 27.40 | 26.79 | 26.95 | 208,703 | -0.51(-1.86%) |
Sep 28, 2005 | 28.40 | 28.41 | 27.46 | 27.46 | 163,702 | -0.53(-1.89%) |
Sep 27, 2005 | 28.84 | 29.00 | 27.90 | 27.99 | 206,407 | -0.91(-3.15%) |
Sep 26, 2005 | 26.93 | 29.20 | 26.90 | 28.90 | 388,148 | +2.09(+7.80%) |
Sep 23, 2005 | 26.81 | 27.30 | 25.60 | 26.81 | 307,717 | +1.00(+3.87%) |
Sep 22, 2005 | 25.81 | 27.03 | 25.05 | 25.81 | 692,335 | -1.45(-5.32%) |
Sep 21, 2005 | 28.65 | 29.00 | 26.69 | 27.26 | 427,170 | -1.55(-5.38%) |
Sep 20, 2005 | 28.99 | 29.80 | 28.45 | 28.81 | 148,369 | -0.03(-0.10%) |
Sep 19, 2005 | 28.01 | 29.15 | 27.95 | 28.84 | 208,229 | +0.77(+2.74%) |
Sep 16, 2005 | 28.34 | 28.34 | 27.92 | 28.07 | 96,073 | -0.19(-0.67%) |
Sep 15, 2005 | 28.54 | 28.73 | 28.08 | 28.26 | 103,476 | -0.10(-0.35%) |
Sep 14, 2005 | 28.15 | 28.80 | 27.99 | 28.36 | 226,400 | +0.21(+0.75%) |
Sep 13, 2005 | 28.00 | 28.61 | 26.75 | 28.15 | 284,191 | +0.20(+0.72%) |
Sep 12, 2005 | 27.50 | 28.82 | 27.50 | 27.95 | 177,726 | +0.50(+1.82%) |
Sep 09, 2005 | 26.66 | 27.50 | 26.66 | 27.45 | 119,960 | +0.82(+3.10%) |
Sep 08, 2005 | 27.23 | 27.44 | 26.47 | 26.62 | 110,819 | -0.71(-2.62%) |
Sep 07, 2005 | 26.98 | 27.48 | 26.42 | 27.34 | 138,699 | +0.59(+2.21%) |
Sep 06, 2005 | 26.08 | 27.25 | 25.83 | 26.75 | 102,427 | +0.78(+3.00%) |
Sep 02, 2005 | 25.00 | 26.00 | 24.98 | 25.97 | 189,543 | +0.79(+3.14%) |