Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.17 | 29.24 | 28.91 | 29.03 | 645,924 | -0.10(-0.34%) |
Nov 29, 2005 | 28.89 | 29.19 | 28.89 | 29.12 | 396,735 | +0.32(+1.11%) |
Nov 28, 2005 | 29.33 | 29.34 | 28.80 | 28.80 | 754,593 | -0.48(-1.63%) |
Nov 25, 2005 | 29.21 | 29.29 | 29.09 | 29.28 | 111,947 | +0.05(+0.16%) |
Nov 23, 2005 | 28.94 | 29.24 | 28.78 | 29.24 | 692,296 | +0.19(+0.65%) |
Nov 22, 2005 | 28.71 | 29.11 | 28.67 | 29.05 | 553,649 | +0.34(+1.19%) |
Nov 21, 2005 | 28.48 | 28.72 | 28.39 | 28.71 | 774,500 | +0.20(+0.70%) |
Nov 18, 2005 | 28.29 | 28.55 | 28.26 | 28.51 | 553,649 | +0.24(+0.86%) |
Nov 17, 2005 | 27.92 | 28.27 | 27.89 | 28.26 | 855,768 | +0.35(+1.25%) |
Nov 16, 2005 | 27.90 | 28.01 | 27.84 | 27.91 | 867,009 | +0.02(+0.08%) |
Nov 15, 2005 | 27.97 | 28.10 | 27.80 | 27.89 | 968,886 | -0.04(-0.14%) |
Nov 14, 2005 | 27.91 | 27.97 | 27.71 | 27.93 | 970,994 | -0.01(-0.03%) |
Nov 11, 2005 | 27.45 | 27.94 | 27.40 | 27.94 | 1,088,797 | +0.58(+2.11%) |
Nov 10, 2005 | 26.76 | 27.40 | 26.69 | 27.36 | 1,273,347 | +0.35(+1.28%) |
Nov 09, 2005 | 26.56 | 27.05 | 26.56 | 27.02 | 945,935 | +0.46(+1.72%) |
Nov 08, 2005 | 26.69 | 26.77 | 26.10 | 26.56 | 1,109,172 | -0.38(-1.43%) |
Nov 07, 2005 | 26.54 | 26.94 | 26.47 | 26.94 | 449,664 | +0.41(+1.53%) |
Nov 04, 2005 | 26.65 | 26.65 | 26.09 | 26.54 | 748,504 | -0.11(-0.42%) |
Nov 03, 2005 | 27.10 | 27.32 | 26.60 | 26.65 | 1,045,470 | -0.38(-1.42%) |
Nov 02, 2005 | 26.47 | 27.03 | 26.26 | 27.03 | 979,425 | +0.58(+2.20%) |
Nov 01, 2005 | 26.69 | 26.69 | 25.94 | 26.45 | 1,584,131 | -0.99(-3.61%) |
Oct 31, 2005 | 27.32 | 27.52 | 27.22 | 27.44 | 765,132 | +0.12(+0.42%) |
Oct 28, 2005 | 26.74 | 27.39 | 26.72 | 27.33 | 1,202,150 | +0.69(+2.60%) |
Oct 27, 2005 | 26.85 | 26.88 | 26.33 | 26.64 | 1,245,945 | -0.21(-0.80%) |
Oct 26, 2005 | 27.22 | 27.39 | 26.56 | 26.85 | 1,124,864 | -0.38(-1.38%) |
Oct 25, 2005 | 27.31 | 27.49 | 26.85 | 27.22 | 1,012,916 | -0.15(-0.53%) |
Oct 24, 2005 | 26.95 | 27.60 | 26.87 | 27.37 | 783,165 | +0.50(+1.88%) |
Oct 21, 2005 | 26.56 | 26.95 | 26.49 | 26.87 | 847,102 | +0.37(+1.40%) |
Oct 20, 2005 | 26.73 | 26.81 | 26.41 | 26.49 | 1,387,871 | -0.24(-0.89%) |
Oct 19, 2005 | 26.67 | 26.76 | 26.23 | 26.73 | 918,533 | +0.06(+0.22%) |
Oct 18, 2005 | 26.77 | 26.77 | 26.51 | 26.67 | 1,632,142 | -0.09(-0.35%) |
Oct 17, 2005 | 26.69 | 26.81 | 26.09 | 26.77 | 1,756,268 | +0.02(+0.06%) |
Oct 14, 2005 | 26.30 | 26.83 | 26.26 | 26.75 | 1,011,511 | +0.67(+2.55%) |
Oct 13, 2005 | 25.76 | 26.34 | 25.76 | 26.08 | 986,686 | +0.08(+0.30%) |
Oct 12, 2005 | 26.48 | 26.48 | 25.67 | 26.01 | 1,165,380 | -0.48(-1.81%) |
Oct 11, 2005 | 26.35 | 26.67 | 26.24 | 26.49 | 1,289,975 | +0.14(+0.52%) |
Oct 10, 2005 | 26.77 | 26.86 | 26.23 | 26.35 | 519,222 | -0.38(-1.41%) |
Oct 07, 2005 | 26.99 | 27.03 | 26.47 | 26.73 | 1,263,276 | -0.40(-1.46%) |
Oct 06, 2005 | 27.10 | 27.26 | 26.72 | 27.12 | 1,251,098 | +0.02(+0.08%) |
Oct 05, 2005 | 27.48 | 27.48 | 27.05 | 27.10 | 889,961 | -0.42(-1.52%) |
Oct 04, 2005 | 28.07 | 28.11 | 27.52 | 27.52 | 1,743,621 | -0.55(-1.95%) |
Oct 03, 2005 | 27.69 | 28.07 | 27.54 | 28.07 | 1,370,774 | +0.34(+1.22%) |
Sep 30, 2005 | 27.53 | 27.85 | 27.38 | 27.73 | 854,831 | +0.20(+0.73%) |
Sep 29, 2005 | 26.93 | 27.53 | 26.69 | 27.53 | 730,002 | +0.52(+1.93%) |
Sep 28, 2005 | 26.93 | 27.08 | 26.73 | 27.01 | 843,121 | +0.07(+0.27%) |
Sep 27, 2005 | 26.90 | 27.00 | 26.70 | 26.93 | 679,883 | +0.01(+0.05%) |
Sep 26, 2005 | 26.73 | 27.03 | 26.67 | 26.92 | 537,021 | +0.19(+0.70%) |
Sep 23, 2005 | 26.73 | 26.88 | 26.34 | 26.73 | 826,493 | +0.17(+0.64%) |
Sep 22, 2005 | 26.37 | 26.69 | 25.99 | 26.56 | 967,715 | +0.03(+0.10%) |
Sep 21, 2005 | 26.86 | 27.01 | 26.45 | 26.54 | 817,125 | -0.66(-2.43%) |
Sep 20, 2005 | 27.37 | 27.54 | 27.04 | 27.20 | 616,415 | -0.13(-0.47%) |
Sep 19, 2005 | 27.65 | 27.66 | 27.24 | 27.33 | 367,694 | -0.43(-1.54%) |
Sep 16, 2005 | 27.54 | 27.75 | 27.44 | 27.75 | 757,403 | +0.21(+0.76%) |
Sep 15, 2005 | 27.78 | 27.80 | 27.52 | 27.54 | 567,467 | -0.19(-0.69%) |
Sep 14, 2005 | 27.97 | 28.07 | 27.51 | 27.74 | 820,403 | -0.23(-0.81%) |
Sep 13, 2005 | 28.14 | 28.17 | 27.93 | 27.96 | 441,233 | -0.21(-0.74%) |
Sep 12, 2005 | 28.35 | 28.35 | 28.08 | 28.17 | 1,046,407 | +0.09(+0.33%) |
Sep 09, 2005 | 28.01 | 28.27 | 28.01 | 28.08 | 374,954 | +0.07(+0.24%) |
Sep 08, 2005 | 27.78 | 28.12 | 27.78 | 28.01 | 749,206 | +0.06(+0.23%) |
Sep 07, 2005 | 28.20 | 28.20 | 27.88 | 27.95 | 907,057 | -0.25(-0.88%) |
Sep 06, 2005 | 27.97 | 28.31 | 27.95 | 28.19 | 1,032,589 | +0.41(+1.49%) |
Sep 02, 2005 | 27.90 | 28.23 | 27.60 | 27.78 | 634,682 | -0.25(-0.90%) |