Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.04 | 31.50 | 30.08 | 30.63 | 3,790,808 | -0.36(-1.18%) |
Nov 29, 2005 | 31.87 | 32.04 | 30.39 | 30.99 | 4,060,178 | -0.98(-3.08%) |
Nov 28, 2005 | 31.61 | 32.19 | 31.39 | 31.98 | 3,264,013 | +0.33(+1.04%) |
Nov 25, 2005 | 32.12 | 32.23 | 31.28 | 31.65 | 642,945 | -0.01(-0.05%) |
Nov 23, 2005 | 30.74 | 31.87 | 30.74 | 31.66 | 2,950,572 | +0.96(+3.13%) |
Nov 22, 2005 | 30.15 | 30.88 | 30.07 | 30.70 | 3,252,069 | +0.42(+1.37%) |
Nov 21, 2005 | 29.26 | 30.59 | 29.26 | 30.29 | 3,990,982 | +1.21(+4.16%) |
Nov 18, 2005 | 29.46 | 29.77 | 28.87 | 29.08 | 2,136,285 | -0.06(-0.20%) |
Nov 17, 2005 | 29.21 | 29.99 | 28.97 | 29.13 | 3,608,208 | +0.12(+0.43%) |
Nov 16, 2005 | 28.66 | 29.13 | 28.47 | 29.01 | 3,526,793 | +0.45(+1.58%) |
Nov 15, 2005 | 28.41 | 28.70 | 28.02 | 28.56 | 2,461,671 | -0.09(-0.33%) |
Nov 14, 2005 | 28.26 | 28.70 | 28.05 | 28.65 | 1,592,603 | +0.31(+1.11%) |
Nov 11, 2005 | 28.04 | 28.38 | 28.02 | 28.34 | 1,688,434 | -0.01(-0.03%) |
Nov 10, 2005 | 27.50 | 28.62 | 27.50 | 28.35 | 3,450,458 | +0.76(+2.75%) |
Nov 09, 2005 | 26.92 | 27.81 | 26.88 | 27.59 | 2,954,829 | +0.67(+2.49%) |
Nov 08, 2005 | 26.69 | 27.10 | 26.69 | 26.92 | 2,909,522 | -0.04(-0.16%) |
Nov 07, 2005 | 27.02 | 27.07 | 26.82 | 26.96 | 2,277,286 | -0.11(-0.40%) |
Nov 04, 2005 | 27.19 | 27.26 | 26.96 | 27.07 | 2,377,784 | -0.18(-0.67%) |
Nov 03, 2005 | 26.75 | 27.40 | 26.75 | 27.26 | 2,591,962 | +0.45(+1.68%) |
Nov 02, 2005 | 26.38 | 26.88 | 26.35 | 26.80 | 2,062,284 | +0.17(+0.66%) |
Nov 01, 2005 | 26.88 | 26.92 | 26.56 | 26.63 | 2,162,646 | -0.48(-1.77%) |
Oct 31, 2005 | 27.10 | 27.39 | 26.92 | 27.11 | 1,674,430 | +0.09(+0.32%) |
Oct 28, 2005 | 26.59 | 27.10 | 26.37 | 27.02 | 1,963,570 | +0.60(+2.26%) |
Oct 27, 2005 | 26.91 | 26.95 | 26.08 | 26.43 | 2,791,175 | -0.52(-1.95%) |
Oct 26, 2005 | 26.84 | 27.47 | 26.73 | 26.95 | 3,031,438 | -0.13(-0.48%) |
Oct 25, 2005 | 25.74 | 27.29 | 25.70 | 27.08 | 4,002,652 | +0.65(+2.45%) |
Oct 24, 2005 | 25.67 | 26.57 | 25.44 | 26.43 | 5,537,593 | +1.67(+6.74%) |
Oct 21, 2005 | 24.60 | 25.13 | 24.50 | 24.76 | 3,956,521 | +0.31(+1.25%) |
Oct 20, 2005 | 24.15 | 24.81 | 24.11 | 24.46 | 3,829,937 | +0.31(+1.27%) |
Oct 19, 2005 | 23.51 | 24.15 | 23.46 | 24.15 | 2,449,863 | +0.53(+2.25%) |
Oct 18, 2005 | 23.53 | 23.71 | 23.42 | 23.62 | 2,386,022 | -0.04(-0.15%) |
Oct 17, 2005 | 23.56 | 23.87 | 23.31 | 23.66 | 2,622,853 | +0.07(+0.28%) |
Oct 14, 2005 | 23.69 | 23.85 | 23.58 | 23.59 | 3,415,173 | -0.12(-0.49%) |
Oct 13, 2005 | 23.69 | 23.82 | 23.66 | 23.71 | 4,371,560 | -0.16(-0.67%) |
Oct 12, 2005 | 23.96 | 24.25 | 23.83 | 23.87 | 5,676,396 | -0.17(-0.70%) |
Oct 11, 2005 | 24.07 | 24.32 | 24.02 | 24.04 | 5,046,082 | -0.02(-0.09%) |
Oct 10, 2005 | 24.47 | 24.47 | 24.04 | 24.06 | 4,669,074 | -0.42(-1.70%) |
Oct 07, 2005 | 24.24 | 24.47 | 24.13 | 24.47 | 9,686,325 | +0.21(+0.87%) |
Oct 06, 2005 | 24.33 | 24.51 | 24.19 | 24.26 | 9,417,642 | -0.14(-0.57%) |
Oct 05, 2005 | 24.76 | 24.84 | 24.27 | 24.40 | 6,893,365 | -0.23(-0.95%) |