Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.34 | 29.46 | 29.26 | 29.29 | 303,266 | -0.05(-0.17%) |
Nov 29, 2005 | 29.27 | 29.41 | 29.26 | 29.34 | 173,699 | +0.20(+0.68%) |
Nov 28, 2005 | 29.26 | 29.29 | 28.96 | 29.14 | 180,987 | -0.19(-0.64%) |
Nov 25, 2005 | 29.36 | 29.39 | 29.20 | 29.33 | 65,592 | -0.03(-0.10%) |
Nov 23, 2005 | 29.28 | 29.47 | 29.28 | 29.36 | 161,350 | +0.00(+0.00%) |
Nov 22, 2005 | 29.33 | 29.45 | 29.24 | 29.36 | 196,778 | +0.03(+0.12%) |
Nov 21, 2005 | 29.55 | 29.55 | 29.16 | 29.33 | 277,352 | -0.23(-0.77%) |
Nov 18, 2005 | 29.17 | 29.57 | 29.12 | 29.55 | 232,004 | +0.55(+1.89%) |
Nov 17, 2005 | 28.95 | 29.04 | 28.45 | 29.01 | 410,158 | +0.12(+0.43%) |
Nov 16, 2005 | 29.30 | 29.35 | 28.72 | 28.88 | 169,448 | -0.41(-1.42%) |
Nov 15, 2005 | 29.30 | 29.61 | 29.12 | 29.30 | 277,757 | -0.05(-0.19%) |
Nov 14, 2005 | 29.09 | 29.41 | 29.01 | 29.35 | 198,803 | +0.33(+1.12%) |
Nov 11, 2005 | 28.98 | 29.02 | 28.75 | 29.02 | 242,734 | +0.08(+0.29%) |
Nov 10, 2005 | 28.63 | 28.99 | 28.29 | 28.94 | 171,068 | +0.38(+1.33%) |
Nov 09, 2005 | 28.47 | 28.79 | 28.20 | 28.56 | 133,210 | +0.06(+0.23%) |
Nov 08, 2005 | 28.73 | 28.74 | 28.11 | 28.50 | 306,100 | -0.36(-1.25%) |
Nov 07, 2005 | 28.89 | 29.00 | 28.59 | 28.86 | 180,785 | -0.02(-0.09%) |
Nov 04, 2005 | 28.86 | 28.92 | 28.61 | 28.88 | 174,712 | +0.06(+0.22%) |
Nov 03, 2005 | 29.35 | 29.35 | 28.75 | 28.82 | 329,381 | -0.41(-1.39%) |
Nov 02, 2005 | 29.18 | 29.34 | 28.86 | 29.22 | 429,390 | -0.08(-0.27%) |
Nov 01, 2005 | 29.74 | 29.76 | 29.03 | 29.30 | 383,030 | -0.56(-1.87%) |
Oct 31, 2005 | 29.54 | 29.86 | 29.04 | 29.86 | 248,807 | +0.44(+1.49%) |
Oct 28, 2005 | 28.99 | 29.42 | 28.70 | 29.42 | 181,392 | +0.55(+1.90%) |
Oct 27, 2005 | 29.08 | 29.14 | 28.54 | 28.87 | 165,601 | -0.19(-0.65%) |
Oct 26, 2005 | 28.69 | 29.09 | 28.69 | 29.06 | 201,030 | +0.25(+0.86%) |
Oct 25, 2005 | 28.65 | 28.81 | 28.41 | 28.81 | 218,035 | +0.06(+0.22%) |
Oct 24, 2005 | 28.34 | 28.85 | 28.32 | 28.75 | 210,342 | +0.41(+1.45%) |
Oct 21, 2005 | 28.28 | 28.63 | 28.12 | 28.34 | 123,492 | +0.06(+0.23%) |
Oct 20, 2005 | 28.61 | 28.73 | 28.20 | 28.27 | 113,168 | -0.38(-1.31%) |
Oct 19, 2005 | 28.40 | 28.74 | 28.09 | 28.65 | 176,939 | +0.25(+0.89%) |
Oct 18, 2005 | 28.65 | 28.71 | 28.37 | 28.40 | 323,308 | -0.25(-0.88%) |
Oct 17, 2005 | 29.17 | 29.17 | 28.11 | 28.65 | 471,095 | -0.63(-2.16%) |
Oct 14, 2005 | 28.61 | 29.30 | 28.64 | 29.28 | 483,646 | +0.68(+2.37%) |
Oct 13, 2005 | 28.63 | 28.80 | 28.25 | 28.61 | 394,569 | -0.02(-0.07%) |
Oct 12, 2005 | 28.72 | 29.00 | 28.25 | 28.62 | 374,325 | -0.17(-0.60%) |
Oct 11, 2005 | 29.76 | 29.76 | 28.62 | 28.80 | 550,656 | -0.96(-3.22%) |
Oct 10, 2005 | 29.53 | 29.76 | 29.40 | 29.76 | 342,338 | +0.26(+0.89%) |
Oct 07, 2005 | 29.42 | 29.53 | 29.35 | 29.49 | 212,367 | +0.07(+0.25%) |
Oct 06, 2005 | 29.30 | 29.48 | 29.10 | 29.42 | 277,960 | +0.07(+0.25%) |
Oct 05, 2005 | 29.46 | 29.54 | 29.20 | 29.35 | 224,109 | -0.16(-0.54%) |
Oct 04, 2005 | 29.65 | 29.78 | 29.50 | 29.50 | 202,042 | -0.12(-0.42%) |
Oct 03, 2005 | 29.64 | 29.64 | 29.16 | 29.63 | 326,345 | -0.00(-0.02%) |
Sep 30, 2005 | 29.38 | 29.64 | 29.05 | 29.63 | 170,258 | +0.17(+0.59%) |
Sep 29, 2005 | 29.17 | 29.49 | 29.03 | 29.46 | 192,527 | +0.25(+0.85%) |
Sep 28, 2005 | 29.12 | 29.29 | 28.80 | 29.21 | 165,804 | +0.09(+0.32%) |
Sep 27, 2005 | 29.04 | 29.13 | 28.91 | 29.12 | 365,822 | +0.10(+0.36%) |
Sep 26, 2005 | 29.10 | 29.24 | 28.82 | 29.01 | 308,732 | -0.02(-0.07%) |
Sep 23, 2005 | 29.03 | 29.22 | 28.65 | 29.03 | 399,428 | +0.33(+1.14%) |
Sep 22, 2005 | 28.59 | 28.74 | 28.17 | 28.71 | 193,539 | +0.12(+0.43%) |
Sep 21, 2005 | 28.82 | 28.85 | 28.59 | 28.59 | 206,293 | -0.36(-1.23%) |
Sep 20, 2005 | 29.15 | 29.34 | 28.82 | 28.94 | 295,573 | -0.09(-0.31%) |
Sep 19, 2005 | 29.19 | 29.21 | 29.03 | 29.03 | 167,221 | -0.16(-0.56%) |
Sep 16, 2005 | 29.14 | 29.19 | 29.02 | 29.19 | 787,925 | +0.03(+0.12%) |
Sep 15, 2005 | 29.02 | 29.24 | 28.96 | 29.16 | 220,262 | +0.13(+0.46%) |
Sep 14, 2005 | 29.13 | 29.17 | 28.85 | 29.02 | 509,762 | -0.11(-0.37%) |
Sep 13, 2005 | 29.31 | 29.35 | 28.55 | 29.13 | 1,051,714 | -0.58(-1.95%) |
Sep 12, 2005 | 29.43 | 29.73 | 29.38 | 29.71 | 271,684 | +0.32(+1.09%) |
Sep 09, 2005 | 29.38 | 29.41 | 29.26 | 29.39 | 271,886 | +0.08(+0.27%) |
Sep 08, 2005 | 29.38 | 29.49 | 29.12 | 29.31 | 293,953 | -0.07(-0.24%) |
Sep 07, 2005 | 29.42 | 29.43 | 29.06 | 29.38 | 225,526 | +0.01(+0.02%) |
Sep 06, 2005 | 29.19 | 29.47 | 29.19 | 29.38 | 571,306 | +0.23(+0.80%) |
Sep 02, 2005 | 29.22 | 29.39 | 29.00 | 29.14 | 746,423 | -0.15(-0.52%) |