Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 32.92 | 33.46 | 32.76 | 32.87 | 21,364 | -0.31(-0.94%) |
Nov 29, 2005 | 33.23 | 33.83 | 33.16 | 33.18 | 13,921 | +0.46(+1.40%) |
Nov 28, 2005 | 33.43 | 33.43 | 32.72 | 32.72 | 15,162 | -0.70(-2.11%) |
Nov 25, 2005 | 33.92 | 33.92 | 33.42 | 33.42 | 2,205 | -0.49(-1.45%) |
Nov 23, 2005 | 32.79 | 34.10 | 32.79 | 33.92 | 15,713 | +0.79(+2.39%) |
Nov 22, 2005 | 34.03 | 34.03 | 32.72 | 33.13 | 15,299 | -0.36(-1.08%) |
Nov 21, 2005 | 32.66 | 33.49 | 32.65 | 33.49 | 8,959 | +0.71(+2.17%) |
Nov 18, 2005 | 32.76 | 32.78 | 32.36 | 32.78 | 24,810 | +0.29(+0.89%) |
Nov 17, 2005 | 32.23 | 32.71 | 32.14 | 32.49 | 13,645 | +0.26(+0.81%) |
Nov 16, 2005 | 31.92 | 32.48 | 31.92 | 32.23 | 14,197 | -0.26(-0.80%) |
Nov 15, 2005 | 32.49 | 33.04 | 32.48 | 32.49 | 40,523 | -0.09(-0.27%) |
Nov 14, 2005 | 31.99 | 32.61 | 31.99 | 32.57 | 24,672 | +0.01(+0.02%) |
Nov 11, 2005 | 32.57 | 32.60 | 32.08 | 32.57 | 33,907 | -0.34(-1.04%) |
Nov 10, 2005 | 32.83 | 33.21 | 32.10 | 32.91 | 36,526 | -0.45(-1.35%) |
Nov 09, 2005 | 32.73 | 33.66 | 32.43 | 33.36 | 18,745 | +0.47(+1.43%) |
Nov 08, 2005 | 32.14 | 32.96 | 31.92 | 32.89 | 55,272 | +0.46(+1.41%) |
Nov 07, 2005 | 32.83 | 32.83 | 31.78 | 32.43 | 49,345 | -0.48(-1.45%) |
Nov 04, 2005 | 33.23 | 33.24 | 32.51 | 32.91 | 22,053 | -0.43(-1.28%) |
Nov 03, 2005 | 34.10 | 34.10 | 33.26 | 33.34 | 20,124 | -0.67(-1.96%) |
Nov 02, 2005 | 32.76 | 34.28 | 32.76 | 34.00 | 40,248 | +1.42(+4.36%) |
Nov 01, 2005 | 33.37 | 33.46 | 32.46 | 32.58 | 25,499 | -1.27(-3.75%) |
Oct 31, 2005 | 33.01 | 33.99 | 33.01 | 33.85 | 27,153 | +1.20(+3.69%) |
Oct 28, 2005 | 31.81 | 33.09 | 31.78 | 32.65 | 35,148 | +1.02(+3.21%) |
Oct 27, 2005 | 31.92 | 32.15 | 31.44 | 31.63 | 23,570 | -0.55(-1.71%) |
Oct 26, 2005 | 32.43 | 32.83 | 31.97 | 32.18 | 152,309 | -0.14(-0.43%) |
Oct 25, 2005 | 32.50 | 32.68 | 32.26 | 32.32 | 31,013 | +0.30(+0.93%) |
Oct 24, 2005 | 31.62 | 32.02 | 31.40 | 32.02 | 30,737 | +0.40(+1.26%) |
Oct 21, 2005 | 31.86 | 32.21 | 31.46 | 31.62 | 33,080 | -0.23(-0.73%) |
Oct 20, 2005 | 32.36 | 32.46 | 31.73 | 31.86 | 14,059 | -0.57(-1.77%) |
Oct 19, 2005 | 31.89 | 32.58 | 31.48 | 32.43 | 89,455 | +0.54(+1.71%) |
Oct 18, 2005 | 31.99 | 32.57 | 31.73 | 31.89 | 21,364 | -0.54(-1.66%) |
Oct 17, 2005 | 32.42 | 32.58 | 31.83 | 32.42 | 20,813 | -0.15(-0.47%) |
Oct 14, 2005 | 31.18 | 32.65 | 31.18 | 32.57 | 54,583 | +1.57(+5.08%) |
Oct 13, 2005 | 31.12 | 31.23 | 30.64 | 31.00 | 31,702 | -0.57(-1.82%) |
Oct 12, 2005 | 32.27 | 32.27 | 31.28 | 31.57 | 26,740 | -1.06(-3.25%) |
Oct 11, 2005 | 33.12 | 33.12 | 32.18 | 32.63 | 33,356 | -0.31(-0.95%) |
Oct 10, 2005 | 32.94 | 33.16 | 32.26 | 32.94 | 25,361 | +0.01(+0.04%) |
Oct 07, 2005 | 32.79 | 33.00 | 32.34 | 32.93 | 20,124 | +0.28(+0.87%) |
Oct 06, 2005 | 32.33 | 32.90 | 32.25 | 32.65 | 36,526 | +0.43(+1.33%) |
Oct 05, 2005 | 32.57 | 32.57 | 31.94 | 32.22 | 22,191 | -0.51(-1.55%) |
Oct 04, 2005 | 32.92 | 33.07 | 32.54 | 32.73 | 23,570 | -0.13(-0.40%) |
Oct 03, 2005 | 33.15 | 33.21 | 32.81 | 32.86 | 54,583 | -0.41(-1.22%) |
Sep 30, 2005 | 32.90 | 33.30 | 32.89 | 33.26 | 17,367 | +0.42(+1.28%) |
Sep 29, 2005 | 33.01 | 33.01 | 32.58 | 32.84 | 61,199 | -0.25(-0.75%) |
Sep 28, 2005 | 33.08 | 33.21 | 33.08 | 33.09 | 28,945 | -0.04(-0.11%) |
Sep 27, 2005 | 32.97 | 33.19 | 32.76 | 33.13 | 15,851 | -0.07(-0.20%) |
Sep 26, 2005 | 33.55 | 33.71 | 33.19 | 33.19 | 27,153 | -0.18(-0.54%) |
Sep 23, 2005 | 33.37 | 33.45 | 33.17 | 33.37 | 13,094 | -0.15(-0.43%) |
Sep 22, 2005 | 32.90 | 33.55 | 32.73 | 33.52 | 26,878 | +0.53(+1.61%) |
Sep 21, 2005 | 34.40 | 34.40 | 32.99 | 32.99 | 35,148 | -1.41(-4.11%) |
Sep 20, 2005 | 33.63 | 34.46 | 33.52 | 34.40 | 41,488 | +0.59(+1.76%) |
Sep 19, 2005 | 33.08 | 34.70 | 33.01 | 33.81 | 52,102 | +0.49(+1.48%) |
Sep 16, 2005 | 32.87 | 33.37 | 32.66 | 33.31 | 145,693 | +0.67(+2.07%) |
Sep 15, 2005 | 32.54 | 32.72 | 32.47 | 32.64 | 29,359 | -0.01(-0.02%) |
Sep 14, 2005 | 33.13 | 33.13 | 32.60 | 32.65 | 27,980 | -0.55(-1.66%) |
Sep 13, 2005 | 32.65 | 33.59 | 32.50 | 33.20 | 57,064 | +0.44(+1.35%) |
Sep 12, 2005 | 32.78 | 33.00 | 32.65 | 32.76 | 114,680 | +0.05(+0.16%) |
Sep 09, 2005 | 32.39 | 32.77 | 31.94 | 32.71 | 100,482 | +0.13(+0.40%) |
Sep 08, 2005 | 32.44 | 32.65 | 32.18 | 32.57 | 35,699 | -0.05(-0.16%) |
Sep 07, 2005 | 32.61 | 32.83 | 32.48 | 32.63 | 11,853 | -0.09(-0.29%) |
Sep 06, 2005 | 32.62 | 32.78 | 32.18 | 32.72 | 25,086 | +0.28(+0.87%) |
Sep 02, 2005 | 32.73 | 32.83 | 32.39 | 32.44 | 3,170 | -0.12(-0.36%) |