Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 33.68 | 33.89 | 33.36 | 33.37 | 588,627 | -0.26(-0.78%) |
Nov 29, 2005 | 33.97 | 34.05 | 33.63 | 33.63 | 441,794 | -0.34(-1.00%) |
Nov 28, 2005 | 33.86 | 34.15 | 33.78 | 33.97 | 678,116 | +0.23(+0.68%) |
Nov 25, 2005 | 33.97 | 33.99 | 33.55 | 33.74 | 298,493 | -0.23(-0.67%) |
Nov 23, 2005 | 33.61 | 34.09 | 33.56 | 33.97 | 674,230 | +0.35(+1.04%) |
Nov 22, 2005 | 33.56 | 33.84 | 33.50 | 33.62 | 660,807 | -0.15(-0.45%) |
Nov 21, 2005 | 33.38 | 33.94 | 33.33 | 33.78 | 623,834 | +0.36(+1.07%) |
Nov 18, 2005 | 33.52 | 33.72 | 33.17 | 33.42 | 629,839 | -0.40(-1.18%) |
Nov 17, 2005 | 33.26 | 33.88 | 33.26 | 33.82 | 585,094 | +0.54(+1.61%) |
Nov 16, 2005 | 33.88 | 33.88 | 33.21 | 33.28 | 999,924 | -0.55(-1.63%) |
Nov 15, 2005 | 33.80 | 34.09 | 33.50 | 33.83 | 1,007,696 | -0.01(-0.03%) |
Nov 14, 2005 | 33.90 | 34.04 | 33.76 | 33.84 | 1,688,521 | -0.06(-0.18%) |
Nov 11, 2005 | 33.93 | 34.10 | 33.68 | 33.90 | 646,913 | -0.07(-0.20%) |
Nov 10, 2005 | 33.63 | 34.11 | 33.44 | 33.97 | 566,843 | +0.52(+1.55%) |
Nov 09, 2005 | 33.46 | 33.64 | 33.15 | 33.45 | 438,497 | -0.05(-0.15%) |
Nov 08, 2005 | 33.93 | 33.93 | 33.40 | 33.50 | 384,568 | -0.52(-1.52%) |
Nov 07, 2005 | 33.24 | 34.12 | 33.35 | 34.02 | 492,426 | +0.78(+2.35%) |
Nov 04, 2005 | 33.32 | 33.34 | 32.87 | 33.24 | 610,881 | -0.07(-0.20%) |
Nov 03, 2005 | 34.33 | 34.39 | 33.12 | 33.31 | 911,024 | -0.87(-2.56%) |
Nov 02, 2005 | 32.71 | 34.48 | 32.65 | 34.18 | 1,246,491 | +1.27(+3.87%) |
Nov 01, 2005 | 32.27 | 33.07 | 32.27 | 32.91 | 991,329 | +0.53(+1.63%) |
Oct 31, 2005 | 32.53 | 32.83 | 32.38 | 32.38 | 1,038,310 | +0.16(+0.50%) |
Oct 28, 2005 | 30.98 | 32.88 | 30.19 | 32.22 | 2,238,644 | +2.42(+8.12%) |
Oct 27, 2005 | 31.04 | 31.08 | 29.72 | 29.80 | 1,402,626 | -1.73(-5.49%) |
Oct 26, 2005 | 31.89 | 32.05 | 31.21 | 31.53 | 1,366,124 | -0.35(-1.09%) |
Oct 25, 2005 | 31.85 | 32.27 | 31.58 | 31.88 | 1,025,947 | +0.06(+0.19%) |
Oct 24, 2005 | 31.30 | 31.86 | 31.21 | 31.82 | 708,966 | +0.54(+1.74%) |
Oct 21, 2005 | 31.21 | 31.47 | 30.66 | 31.28 | 1,079,169 | +0.06(+0.19%) |
Oct 20, 2005 | 31.02 | 31.86 | 30.85 | 31.22 | 1,095,183 | +0.21(+0.68%) |
Oct 19, 2005 | 31.04 | 31.14 | 30.52 | 31.01 | 660,101 | -0.07(-0.22%) |
Oct 18, 2005 | 31.30 | 31.38 | 30.85 | 31.07 | 813,645 | -0.18(-0.57%) |
Oct 17, 2005 | 30.74 | 31.31 | 30.62 | 31.25 | 540,114 | +0.54(+1.77%) |
Oct 14, 2005 | 30.69 | 31.40 | 30.45 | 30.71 | 1,433,829 | +0.02(+0.06%) |
Oct 13, 2005 | 31.47 | 31.59 | 30.51 | 30.69 | 1,901,175 | -0.69(-2.19%) |
Oct 12, 2005 | 31.42 | 31.64 | 31.25 | 31.38 | 896,070 | -0.05(-0.16%) |
Oct 11, 2005 | 31.42 | 31.63 | 31.30 | 31.43 | 1,005,341 | +0.01(+0.03%) |
Oct 10, 2005 | 31.68 | 31.71 | 31.35 | 31.42 | 791,391 | -0.12(-0.38%) |
Oct 07, 2005 | 31.42 | 31.69 | 31.35 | 31.54 | 925,978 | +0.32(+1.03%) |
Oct 06, 2005 | 31.06 | 31.23 | 30.59 | 31.22 | 1,312,312 | +0.09(+0.30%) |
Oct 05, 2005 | 31.85 | 31.86 | 30.99 | 31.13 | 1,021,708 | -1.12(-3.48%) |
Oct 04, 2005 | 32.36 | 32.84 | 32.25 | 32.25 | 933,985 | -0.12(-0.37%) |
Oct 03, 2005 | 31.91 | 32.52 | 31.72 | 32.37 | 1,382,020 | +0.32(+1.01%) |
Sep 30, 2005 | 31.67 | 32.28 | 31.52 | 32.04 | 874,168 | +0.42(+1.32%) |
Sep 29, 2005 | 31.84 | 31.95 | 30.91 | 31.63 | 2,229,931 | -0.30(-0.93%) |
Sep 28, 2005 | 32.53 | 32.74 | 31.92 | 31.92 | 1,513,428 | -0.56(-1.73%) |
Sep 27, 2005 | 32.91 | 33.10 | 32.43 | 32.48 | 2,547,618 | -0.37(-1.14%) |
Sep 26, 2005 | 32.73 | 32.91 | 32.19 | 32.86 | 1,656,493 | +0.24(+0.73%) |
Sep 23, 2005 | 32.46 | 32.68 | 31.83 | 32.62 | 1,525,203 | +0.79(+2.48%) |
Sep 22, 2005 | 31.69 | 32.05 | 31.66 | 31.83 | 1,637,889 | +0.14(+0.43%) |
Sep 21, 2005 | 31.59 | 32.21 | 31.47 | 31.69 | 2,584,591 | +0.29(+0.92%) |
Sep 20, 2005 | 34.02 | 34.62 | 31.13 | 31.41 | 7,119,224 | -4.69(-12.99%) |
Sep 19, 2005 | 37.11 | 37.17 | 35.80 | 36.09 | 864,395 | -1.15(-3.08%) |
Sep 16, 2005 | 36.82 | 37.28 | 36.77 | 37.24 | 801,988 | +0.54(+1.46%) |
Sep 15, 2005 | 36.99 | 37.02 | 36.59 | 36.71 | 366,552 | -0.32(-0.87%) |
Sep 14, 2005 | 37.61 | 37.61 | 36.94 | 37.03 | 590,982 | -0.48(-1.27%) |
Sep 13, 2005 | 37.37 | 37.70 | 36.94 | 37.50 | 687,772 | -0.43(-1.14%) |
Sep 12, 2005 | 38.13 | 38.18 | 37.81 | 37.94 | 519,390 | +0.19(+0.49%) |
Sep 09, 2005 | 37.88 | 37.89 | 37.58 | 37.75 | 356,661 | -0.05(-0.13%) |
Sep 08, 2005 | 38.05 | 38.21 | 37.73 | 37.80 | 769,607 | +0.07(+0.18%) |
Sep 07, 2005 | 37.11 | 37.75 | 37.04 | 37.73 | 1,052,087 | +0.94(+2.56%) |
Sep 06, 2005 | 36.93 | 36.99 | 36.74 | 36.79 | 667,048 | +0.28(+0.77%) |
Sep 02, 2005 | 36.43 | 36.80 | 36.37 | 36.51 | 696,721 | -0.01(-0.02%) |