Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 32.18 | 32.57 | 31.99 | 32.49 | 1,408,996 | +0.10(+0.31%) |
Nov 29, 2005 | 32.38 | 32.45 | 32.11 | 32.39 | 555,016 | +0.01(+0.03%) |
Nov 28, 2005 | 32.43 | 32.54 | 32.18 | 32.38 | 526,369 | -0.06(-0.18%) |
Nov 25, 2005 | 32.37 | 32.52 | 32.25 | 32.44 | 343,525 | +0.00(+0.00%) |
Nov 23, 2005 | 31.81 | 33.08 | 31.71 | 32.44 | 2,221,952 | +0.63(+1.97%) |
Nov 22, 2005 | 31.10 | 31.95 | 30.87 | 31.81 | 1,615,772 | +0.63(+2.01%) |
Nov 21, 2005 | 31.28 | 31.33 | 31.01 | 31.18 | 579,301 | -0.22(-0.70%) |
Nov 18, 2005 | 31.47 | 31.56 | 31.26 | 31.40 | 548,768 | +0.07(+0.22%) |
Nov 17, 2005 | 30.96 | 31.39 | 30.96 | 31.33 | 702,612 | +0.37(+1.21%) |
Nov 16, 2005 | 31.05 | 31.10 | 30.83 | 30.96 | 529,788 | -0.09(-0.30%) |
Nov 15, 2005 | 30.78 | 31.17 | 30.71 | 31.05 | 1,126,773 | -0.15(-0.49%) |
Nov 14, 2005 | 31.05 | 31.24 | 30.84 | 31.21 | 635,534 | +0.11(+0.35%) |
Nov 11, 2005 | 30.68 | 31.26 | 30.45 | 31.10 | 1,924,992 | +0.41(+1.33%) |
Nov 10, 2005 | 29.63 | 30.77 | 29.58 | 30.69 | 1,170,155 | +1.09(+3.67%) |
Nov 09, 2005 | 29.57 | 29.68 | 29.43 | 29.60 | 578,712 | +0.05(+0.17%) |
Nov 08, 2005 | 29.39 | 29.63 | 29.23 | 29.55 | 1,004,877 | -0.03(-0.11%) |
Nov 07, 2005 | 29.77 | 30.28 | 29.26 | 29.59 | 1,216,839 | -0.19(-0.63%) |
Nov 04, 2005 | 29.66 | 29.90 | 29.52 | 29.77 | 1,045,430 | +0.20(+0.66%) |
Nov 03, 2005 | 29.67 | 29.67 | 29.43 | 29.58 | 1,196,209 | +0.06(+0.20%) |
Nov 02, 2005 | 29.40 | 29.68 | 29.28 | 29.52 | 1,163,554 | +0.08(+0.29%) |
Nov 01, 2005 | 29.32 | 29.55 | 29.17 | 29.43 | 1,531,246 | +0.20(+0.67%) |
Oct 31, 2005 | 29.90 | 29.93 | 28.97 | 29.24 | 1,720,574 | -0.91(-3.01%) |
Oct 28, 2005 | 30.10 | 30.19 | 29.70 | 30.15 | 975,522 | +0.03(+0.11%) |
Oct 27, 2005 | 29.70 | 30.26 | 29.43 | 30.11 | 938,388 | +0.37(+1.25%) |
Oct 26, 2005 | 30.57 | 30.59 | 29.67 | 29.74 | 1,700,416 | -0.74(-2.42%) |
Oct 25, 2005 | 30.57 | 30.95 | 30.33 | 30.48 | 1,072,544 | -0.07(-0.22%) |
Oct 24, 2005 | 31.09 | 31.20 | 30.50 | 30.55 | 1,437,997 | -0.56(-1.80%) |
Oct 21, 2005 | 30.41 | 31.30 | 30.09 | 31.11 | 1,428,920 | +1.96(+6.72%) |
Oct 20, 2005 | 29.86 | 29.90 | 28.96 | 29.15 | 785,841 | -0.38(-1.29%) |
Oct 19, 2005 | 29.47 | 29.53 | 28.84 | 29.53 | 612,899 | +0.16(+0.55%) |
Oct 18, 2005 | 28.89 | 29.47 | 28.71 | 29.37 | 623,037 | +0.47(+1.61%) |
Oct 17, 2005 | 28.76 | 28.97 | 28.48 | 28.90 | 752,478 | -0.20(-0.67%) |
Oct 14, 2005 | 28.86 | 29.34 | 28.71 | 29.10 | 612,310 | +0.24(+0.82%) |
Oct 13, 2005 | 28.57 | 28.99 | 28.57 | 28.86 | 386,554 | +0.14(+0.47%) |
Oct 12, 2005 | 28.43 | 28.81 | 28.42 | 28.72 | 426,990 | +0.13(+0.45%) |
Oct 11, 2005 | 28.92 | 29.06 | 28.56 | 28.59 | 649,444 | -0.42(-1.43%) |
Oct 10, 2005 | 29.04 | 29.31 | 28.76 | 29.01 | 428,169 | -0.03(-0.09%) |
Oct 07, 2005 | 29.07 | 29.17 | 28.81 | 29.04 | 855,159 | +0.04(+0.15%) |
Oct 06, 2005 | 28.76 | 28.99 | 28.58 | 28.99 | 699,193 | +0.25(+0.86%) |
Oct 05, 2005 | 29.09 | 29.10 | 28.75 | 28.75 | 409,424 | -0.50(-1.71%) |
Oct 04, 2005 | 29.48 | 29.52 | 29.16 | 29.25 | 603,822 | -0.28(-0.95%) |
Oct 03, 2005 | 29.58 | 29.82 | 29.10 | 29.53 | 429,347 | -0.11(-0.37%) |
Sep 30, 2005 | 29.48 | 29.64 | 29.04 | 29.64 | 511,987 | -0.05(-0.17%) |
Sep 29, 2005 | 29.72 | 29.77 | 29.32 | 29.69 | 999,807 | -0.08(-0.28%) |
Sep 28, 2005 | 29.69 | 29.94 | 29.44 | 29.77 | 913,867 | +0.17(+0.57%) |
Sep 27, 2005 | 29.37 | 29.62 | 29.15 | 29.60 | 1,158,720 | +0.30(+1.01%) |
Sep 26, 2005 | 29.04 | 29.31 | 28.81 | 29.31 | 1,298,182 | +0.33(+1.14%) |
Sep 23, 2005 | 28.67 | 28.98 | 27.97 | 28.98 | 855,512 | +0.79(+2.80%) |
Sep 22, 2005 | 28.16 | 28.22 | 27.80 | 28.19 | 358,733 | -0.01(-0.03%) |
Sep 21, 2005 | 28.45 | 28.68 | 28.12 | 28.20 | 321,598 | -0.54(-1.89%) |
Sep 20, 2005 | 28.55 | 28.84 | 28.42 | 28.74 | 489,824 | +0.20(+0.71%) |
Sep 19, 2005 | 29.27 | 29.27 | 28.50 | 28.54 | 453,632 | -0.81(-2.77%) |
Sep 16, 2005 | 28.94 | 29.37 | 28.78 | 29.35 | 799,634 | +0.57(+1.97%) |
Sep 15, 2005 | 28.84 | 28.96 | 28.50 | 28.78 | 488,527 | -0.02(-0.06%) |
Sep 14, 2005 | 28.71 | 28.87 | 28.66 | 28.80 | 1,033,170 | +0.10(+0.35%) |
Sep 13, 2005 | 28.58 | 28.89 | 28.42 | 28.70 | 518,353 | -0.08(-0.29%) |
Sep 12, 2005 | 28.79 | 28.88 | 28.68 | 28.78 | 677,266 | -0.15(-0.53%) |
Sep 09, 2005 | 28.69 | 28.93 | 28.42 | 28.93 | 446,913 | +0.31(+1.10%) |
Sep 08, 2005 | 28.34 | 28.77 | 28.33 | 28.62 | 1,410,175 | +0.16(+0.57%) |
Sep 07, 2005 | 28.20 | 28.62 | 28.03 | 28.46 | 1,060,755 | +0.30(+1.05%) |
Sep 06, 2005 | 28.54 | 28.54 | 28.06 | 28.16 | 639,188 | -0.21(-0.75%) |
Sep 02, 2005 | 28.20 | 28.76 | 28.06 | 28.37 | 731,730 | +0.23(+0.81%) |