Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.74 | 25.36 | 24.60 | 24.91 | 219,509 | +0.12(+0.47%) |
Nov 29, 2005 | 24.51 | 25.73 | 22.37 | 24.80 | 1,114,981 | -4.53(-15.45%) |
Nov 28, 2005 | 29.21 | 29.35 | 28.98 | 29.33 | 51,944 | +0.43(+1.48%) |
Nov 25, 2005 | 28.93 | 29.10 | 28.90 | 28.90 | 7,322 | -0.22(-0.77%) |
Nov 23, 2005 | 29.23 | 29.23 | 28.96 | 29.12 | 59,137 | +0.09(+0.30%) |
Nov 22, 2005 | 29.64 | 29.91 | 29.04 | 29.04 | 42,995 | -0.82(-2.74%) |
Nov 21, 2005 | 29.99 | 29.99 | 28.93 | 29.85 | 32,603 | +0.08(+0.26%) |
Nov 18, 2005 | 30.45 | 30.71 | 29.48 | 29.78 | 46,790 | -0.21(-0.71%) |
Nov 17, 2005 | 29.17 | 30.39 | 29.09 | 29.99 | 96,111 | +0.87(+2.97%) |
Nov 16, 2005 | 28.98 | 29.90 | 28.71 | 29.12 | 93,268 | +0.14(+0.47%) |
Nov 15, 2005 | 28.36 | 29.12 | 27.85 | 28.99 | 90,579 | +0.61(+2.16%) |
Nov 14, 2005 | 28.03 | 29.16 | 27.97 | 28.38 | 62,151 | +0.21(+0.76%) |
Nov 11, 2005 | 28.03 | 28.19 | 27.82 | 28.16 | 58,187 | +0.10(+0.35%) |
Nov 10, 2005 | 27.76 | 28.09 | 27.61 | 28.06 | 80,185 | +0.32(+1.16%) |
Nov 09, 2005 | 28.08 | 28.08 | 27.44 | 27.74 | 129,061 | -0.20(-0.73%) |
Nov 08, 2005 | 28.66 | 28.66 | 27.78 | 27.95 | 71,944 | -0.90(-3.13%) |
Nov 07, 2005 | 29.03 | 29.03 | 28.37 | 28.85 | 63,204 | -0.07(-0.24%) |
Nov 04, 2005 | 28.77 | 28.93 | 28.54 | 28.92 | 156,975 | +0.13(+0.44%) |
Nov 03, 2005 | 29.69 | 29.69 | 28.70 | 28.79 | 128,565 | -1.27(-4.24%) |
Nov 02, 2005 | 29.28 | 30.73 | 29.24 | 30.07 | 44,916 | +0.63(+2.15%) |
Nov 01, 2005 | 29.93 | 30.09 | 28.89 | 29.44 | 72,544 | -0.68(-2.26%) |
Oct 31, 2005 | 29.57 | 30.22 | 29.52 | 30.12 | 53,551 | +0.41(+1.38%) |
Oct 28, 2005 | 29.38 | 30.34 | 29.12 | 29.71 | 40,954 | +0.48(+1.63%) |
Oct 27, 2005 | 29.26 | 29.45 | 29.15 | 29.23 | 40,858 | -0.23(-0.79%) |
Oct 26, 2005 | 29.46 | 30.47 | 29.27 | 29.46 | 24,218 | -0.19(-0.66%) |
Oct 25, 2005 | 30.62 | 30.75 | 29.12 | 29.66 | 51,389 | -1.09(-3.54%) |
Oct 24, 2005 | 29.77 | 30.97 | 29.76 | 30.75 | 39,270 | +1.07(+3.60%) |
Oct 21, 2005 | 29.03 | 31.40 | 29.03 | 29.68 | 69,333 | +0.51(+1.73%) |
Oct 20, 2005 | 29.81 | 29.98 | 28.68 | 29.17 | 43,315 | -0.78(-2.60%) |
Oct 19, 2005 | 27.53 | 30.24 | 27.34 | 29.95 | 131,985 | +2.42(+8.80%) |
Oct 18, 2005 | 28.83 | 28.83 | 27.00 | 27.53 | 79,724 | -1.10(-3.84%) |
Oct 17, 2005 | 29.82 | 29.84 | 28.32 | 28.63 | 39,982 | -1.05(-3.54%) |
Oct 14, 2005 | 29.87 | 29.87 | 28.98 | 29.68 | 42,802 | +0.02(+0.07%) |
Oct 13, 2005 | 29.19 | 29.68 | 28.72 | 29.66 | 96,972 | +0.31(+1.06%) |
Oct 12, 2005 | 30.09 | 30.24 | 29.18 | 29.35 | 54,879 | -0.79(-2.61%) |
Oct 11, 2005 | 30.92 | 31.02 | 30.14 | 30.14 | 102,336 | -0.79(-2.55%) |
Oct 10, 2005 | 31.33 | 31.59 | 30.83 | 30.92 | 77,784 | -0.59(-1.88%) |
Oct 07, 2005 | 31.99 | 31.99 | 31.46 | 31.52 | 39,760 | -0.13(-0.40%) |
Oct 06, 2005 | 31.60 | 31.88 | 31.20 | 31.64 | 61,290 | -0.01(-0.03%) |
Oct 05, 2005 | 32.45 | 32.45 | 31.65 | 31.65 | 109,358 | -0.68(-2.11%) |
Oct 04, 2005 | 32.40 | 32.84 | 32.14 | 32.33 | 152,544 | -0.07(-0.21%) |
Oct 03, 2005 | 32.81 | 32.81 | 32.31 | 32.40 | 32,802 | -0.27(-0.83%) |
Sep 30, 2005 | 32.33 | 32.68 | 32.33 | 32.67 | 30,372 | -0.12(-0.36%) |
Sep 29, 2005 | 32.36 | 32.79 | 32.10 | 32.79 | 45,516 | +0.41(+1.26%) |
Sep 28, 2005 | 32.33 | 32.58 | 32.28 | 32.38 | 70,997 | +0.05(+0.15%) |
Sep 27, 2005 | 32.96 | 32.96 | 32.33 | 32.33 | 102,958 | -0.44(-1.34%) |
Sep 26, 2005 | 33.06 | 33.06 | 32.53 | 32.77 | 31,173 | -0.10(-0.30%) |
Sep 23, 2005 | 32.87 | 33.02 | 32.70 | 32.87 | 36,118 | +0.10(+0.30%) |
Sep 22, 2005 | 32.77 | 33.06 | 32.58 | 32.77 | 26,373 | +0.10(+0.30%) |
Sep 21, 2005 | 32.86 | 33.13 | 32.59 | 32.67 | 109,305 | -0.40(-1.21%) |
Sep 20, 2005 | 34.28 | 34.91 | 33.06 | 33.07 | 121,941 | -1.12(-3.27%) |
Sep 19, 2005 | 35.40 | 35.86 | 34.10 | 34.19 | 109,012 | -1.13(-3.19%) |
Sep 16, 2005 | 34.96 | 35.98 | 34.56 | 35.32 | 168,658 | +0.62(+1.79%) |
Sep 15, 2005 | 34.81 | 34.81 | 34.33 | 34.70 | 66,435 | +0.06(+0.17%) |
Sep 14, 2005 | 33.89 | 35.00 | 33.85 | 34.64 | 58,615 | +0.84(+2.47%) |
Sep 13, 2005 | 33.96 | 33.96 | 33.42 | 33.80 | 40,147 | -0.16(-0.46%) |
Sep 12, 2005 | 34.53 | 34.62 | 33.52 | 33.96 | 65,743 | -0.08(-0.23%) |
Sep 09, 2005 | 33.85 | 34.26 | 33.45 | 34.04 | 24,450 | +0.19(+0.57%) |
Sep 08, 2005 | 34.72 | 34.74 | 33.32 | 33.84 | 46,503 | -1.21(-3.44%) |
Sep 07, 2005 | 35.17 | 35.39 | 34.63 | 35.05 | 62,246 | +0.18(+0.50%) |
Sep 06, 2005 | 34.05 | 35.02 | 33.82 | 34.87 | 62,011 | +0.98(+2.90%) |
Sep 02, 2005 | 35.69 | 35.69 | 33.07 | 33.89 | 90,286 | -1.97(-5.50%) |