Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 32.18 | 32.80 | 31.96 | 32.09 | 200,955 | -0.07(-0.21%) |
Nov 29, 2005 | 31.87 | 32.68 | 31.72 | 32.15 | 159,795 | +0.58(+1.84%) |
Nov 28, 2005 | 33.47 | 33.49 | 31.57 | 31.57 | 176,743 | -1.70(-5.10%) |
Nov 25, 2005 | 33.06 | 33.41 | 32.76 | 33.27 | 29,376 | +0.39(+1.19%) |
Nov 23, 2005 | 32.83 | 33.05 | 32.62 | 32.88 | 79,413 | +0.09(+0.26%) |
Nov 22, 2005 | 32.48 | 32.79 | 31.78 | 32.79 | 51,166 | +0.27(+0.84%) |
Nov 21, 2005 | 32.19 | 32.52 | 31.75 | 32.52 | 48,261 | +0.42(+1.29%) |
Nov 18, 2005 | 31.79 | 32.22 | 31.75 | 32.10 | 91,842 | +0.51(+1.61%) |
Nov 17, 2005 | 31.71 | 31.71 | 31.13 | 31.60 | 55,202 | +0.20(+0.63%) |
Nov 16, 2005 | 31.34 | 31.63 | 31.24 | 31.40 | 82,157 | +0.05(+0.16%) |
Nov 15, 2005 | 31.55 | 31.91 | 31.08 | 31.35 | 110,888 | -0.19(-0.59%) |
Nov 14, 2005 | 31.88 | 32.33 | 31.30 | 31.53 | 89,905 | -0.69(-2.13%) |
Nov 11, 2005 | 31.86 | 32.32 | 31.86 | 32.22 | 59,560 | +0.33(+1.03%) |
Nov 10, 2005 | 32.13 | 32.22 | 31.76 | 31.89 | 199,663 | -0.03(-0.10%) |
Nov 09, 2005 | 31.74 | 32.20 | 31.74 | 31.92 | 34,057 | +0.20(+0.62%) |
Nov 08, 2005 | 31.78 | 31.97 | 31.56 | 31.73 | 110,081 | -0.26(-0.81%) |
Nov 07, 2005 | 32.43 | 32.45 | 31.78 | 31.99 | 123,155 | -0.31(-0.96%) |
Nov 04, 2005 | 32.20 | 32.73 | 32.19 | 32.30 | 78,122 | +0.07(+0.23%) |
Nov 03, 2005 | 32.37 | 32.79 | 32.19 | 32.22 | 75,539 | -0.06(-0.17%) |
Nov 02, 2005 | 31.98 | 32.34 | 31.98 | 32.28 | 91,680 | +0.27(+0.83%) |
Nov 01, 2005 | 30.98 | 32.16 | 30.98 | 32.01 | 168,511 | +0.84(+2.68%) |
Oct 31, 2005 | 30.98 | 31.74 | 30.91 | 31.18 | 135,422 | +0.24(+0.76%) |
Oct 28, 2005 | 29.82 | 30.96 | 29.82 | 30.94 | 134,615 | +1.13(+3.78%) |
Oct 27, 2005 | 30.57 | 30.64 | 29.81 | 29.81 | 52,135 | -0.87(-2.83%) |
Oct 26, 2005 | 30.06 | 30.77 | 30.06 | 30.68 | 82,803 | +0.47(+1.56%) |
Oct 25, 2005 | 30.55 | 30.77 | 30.14 | 30.21 | 53,426 | -0.45(-1.48%) |
Oct 24, 2005 | 30.36 | 30.66 | 29.97 | 30.66 | 76,831 | +0.47(+1.56%) |
Oct 21, 2005 | 29.26 | 30.23 | 29.26 | 30.19 | 99,912 | +0.74(+2.50%) |
Oct 20, 2005 | 29.08 | 29.57 | 28.66 | 29.45 | 74,087 | +0.31(+1.06%) |
Oct 19, 2005 | 28.75 | 29.14 | 28.53 | 29.14 | 122,994 | +0.24(+0.84%) |
Oct 18, 2005 | 28.93 | 28.95 | 28.55 | 28.90 | 88,936 | +0.24(+0.84%) |
Oct 17, 2005 | 28.87 | 29.21 | 28.41 | 28.66 | 60,528 | -0.38(-1.30%) |
Oct 14, 2005 | 29.19 | 29.21 | 28.70 | 29.04 | 83,126 | +0.06(+0.21%) |
Oct 13, 2005 | 28.34 | 28.98 | 28.02 | 28.98 | 92,003 | +0.78(+2.77%) |
Oct 12, 2005 | 28.34 | 28.56 | 27.92 | 28.20 | 49,552 | -0.16(-0.57%) |
Oct 11, 2005 | 29.30 | 29.38 | 28.36 | 28.36 | 44,549 | -0.87(-2.99%) |
Oct 10, 2005 | 29.20 | 29.27 | 28.84 | 29.23 | 45,194 | +0.24(+0.81%) |
Oct 07, 2005 | 29.11 | 29.15 | 28.91 | 28.99 | 34,541 | -0.01(-0.04%) |
Oct 06, 2005 | 28.62 | 29.11 | 28.26 | 29.01 | 86,031 | +0.71(+2.52%) |
Oct 05, 2005 | 29.56 | 29.56 | 28.29 | 28.29 | 55,202 | -1.39(-4.68%) |
Oct 04, 2005 | 30.06 | 30.28 | 29.55 | 29.68 | 66,178 | -0.37(-1.22%) |
Oct 03, 2005 | 29.73 | 30.25 | 29.71 | 30.05 | 264,389 | +0.42(+1.40%) |
Sep 30, 2005 | 29.57 | 29.67 | 29.49 | 29.63 | 105,723 | +0.05(+0.17%) |
Sep 29, 2005 | 29.29 | 29.63 | 29.16 | 29.58 | 89,098 | +0.07(+0.23%) |
Sep 28, 2005 | 29.37 | 29.72 | 29.29 | 29.51 | 259,869 | +0.22(+0.74%) |
Sep 27, 2005 | 29.24 | 29.62 | 28.78 | 29.30 | 49,391 | +0.43(+1.48%) |
Sep 26, 2005 | 29.12 | 29.30 | 28.76 | 28.87 | 75,055 | -0.17(-0.60%) |
Sep 23, 2005 | 29.07 | 29.07 | 28.71 | 29.04 | 37,124 | +0.19(+0.64%) |
Sep 22, 2005 | 28.81 | 29.07 | 28.34 | 28.86 | 38,415 | +0.19(+0.65%) |
Sep 21, 2005 | 29.12 | 29.12 | 28.49 | 28.67 | 52,296 | -0.47(-1.62%) |
Sep 20, 2005 | 29.14 | 29.50 | 29.01 | 29.14 | 53,910 | +0.07(+0.23%) |
Sep 19, 2005 | 29.62 | 29.98 | 28.99 | 29.08 | 80,220 | -0.64(-2.15%) |
Sep 16, 2005 | 28.72 | 30.08 | 28.72 | 29.71 | 200,955 | +1.13(+3.97%) |
Sep 15, 2005 | 28.32 | 28.76 | 28.19 | 28.58 | 84,740 | +0.27(+0.94%) |
Sep 14, 2005 | 28.47 | 29.07 | 28.19 | 28.31 | 190,140 | -0.15(-0.54%) |
Sep 13, 2005 | 29.18 | 29.20 | 28.46 | 28.47 | 231,945 | -0.77(-2.63%) |
Sep 12, 2005 | 29.12 | 29.46 | 29.12 | 29.24 | 55,363 | -0.13(-0.44%) |
Sep 09, 2005 | 28.93 | 29.54 | 28.85 | 29.37 | 49,714 | +0.45(+1.54%) |
Sep 08, 2005 | 29.06 | 29.17 | 28.92 | 28.92 | 115,569 | -0.27(-0.91%) |
Sep 07, 2005 | 29.21 | 29.30 | 28.94 | 29.19 | 101,526 | -0.07(-0.23%) |
Sep 06, 2005 | 29.66 | 29.74 | 29.12 | 29.25 | 79,575 | -0.04(-0.15%) |
Sep 02, 2005 | 29.28 | 29.44 | 29.27 | 29.30 | 36,478 | -0.14(-0.48%) |