Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 30.62 | 30.76 | 30.23 | 30.23 | 1,336,307 | -0.28(-0.93%) |
Nov 29, 2005 | 30.63 | 30.89 | 30.51 | 30.51 | 1,006,048 | -0.05(-0.15%) |
Nov 28, 2005 | 30.49 | 30.70 | 30.30 | 30.56 | 955,893 | +0.06(+0.21%) |
Nov 25, 2005 | 30.34 | 30.52 | 30.26 | 30.49 | 329,044 | +0.29(+0.95%) |
Nov 23, 2005 | 29.97 | 30.38 | 29.85 | 30.21 | 1,143,844 | +0.24(+0.79%) |
Nov 22, 2005 | 29.76 | 29.97 | 29.54 | 29.97 | 1,388,892 | +0.13(+0.42%) |
Nov 21, 2005 | 29.66 | 30.02 | 29.66 | 29.84 | 910,424 | +0.08(+0.27%) |
Nov 18, 2005 | 30.07 | 30.08 | 29.46 | 29.76 | 889,252 | -0.14(-0.46%) |
Nov 17, 2005 | 29.42 | 29.92 | 29.42 | 29.90 | 885,781 | +0.49(+1.67%) |
Nov 16, 2005 | 29.33 | 29.58 | 29.27 | 29.41 | 671,277 | +0.10(+0.33%) |
Nov 15, 2005 | 29.37 | 29.53 | 29.20 | 29.31 | 1,083,103 | -0.10(-0.33%) |
Nov 14, 2005 | 29.56 | 29.73 | 29.35 | 29.41 | 714,317 | -0.33(-1.10%) |
Nov 11, 2005 | 29.87 | 29.89 | 29.51 | 29.74 | 843,262 | -0.12(-0.41%) |
Nov 10, 2005 | 29.77 | 29.88 | 29.35 | 29.86 | 986,785 | +0.07(+0.23%) |
Nov 09, 2005 | 29.50 | 30.00 | 29.46 | 29.79 | 1,009,866 | +0.27(+0.90%) |
Nov 08, 2005 | 29.39 | 29.81 | 29.25 | 29.53 | 895,846 | +0.09(+0.29%) |
Nov 07, 2005 | 29.88 | 29.93 | 29.31 | 29.44 | 920,490 | -0.29(-0.99%) |
Nov 04, 2005 | 29.93 | 30.06 | 29.59 | 29.73 | 873,806 | -0.04(-0.14%) |
Nov 03, 2005 | 29.89 | 30.10 | 29.47 | 29.77 | 2,449,087 | -0.05(-0.15%) |
Nov 02, 2005 | 29.68 | 29.87 | 29.40 | 29.82 | 1,346,373 | +0.06(+0.21%) |
Nov 01, 2005 | 29.73 | 29.93 | 29.60 | 29.76 | 1,620,576 | -0.55(-1.83%) |
Oct 31, 2005 | 30.03 | 30.43 | 30.02 | 30.31 | 1,301,598 | +0.31(+1.02%) |
Oct 28, 2005 | 29.44 | 30.02 | 29.44 | 30.00 | 912,333 | +0.56(+1.90%) |
Oct 27, 2005 | 29.65 | 29.74 | 29.20 | 29.44 | 1,250,749 | -0.20(-0.66%) |
Oct 26, 2005 | 30.04 | 30.04 | 29.55 | 29.64 | 1,021,320 | -0.40(-1.32%) |
Oct 25, 2005 | 29.86 | 30.25 | 29.64 | 30.04 | 1,983,289 | +0.03(+0.12%) |
Oct 24, 2005 | 29.16 | 30.07 | 29.02 | 30.00 | 1,973,917 | +1.06(+3.66%) |
Oct 21, 2005 | 28.77 | 29.14 | 28.69 | 28.94 | 1,458,484 | +0.21(+0.72%) |
Oct 20, 2005 | 29.19 | 29.31 | 28.63 | 28.74 | 1,819,981 | -0.46(-1.56%) |
Oct 19, 2005 | 29.01 | 29.19 | 28.77 | 29.19 | 1,801,238 | +0.18(+0.62%) |
Oct 18, 2005 | 29.39 | 29.50 | 28.94 | 29.01 | 1,248,493 | -0.38(-1.29%) |
Oct 17, 2005 | 28.95 | 29.59 | 28.90 | 29.39 | 1,284,591 | +0.33(+1.15%) |
Oct 14, 2005 | 28.93 | 29.12 | 28.66 | 29.06 | 1,612,593 | +0.29(+1.00%) |
Oct 13, 2005 | 29.25 | 29.29 | 28.59 | 28.77 | 2,284,912 | -0.55(-1.89%) |
Oct 12, 2005 | 29.47 | 29.68 | 29.12 | 29.32 | 1,932,613 | -0.14(-0.47%) |
Oct 11, 2005 | 29.73 | 30.01 | 29.44 | 29.46 | 1,090,218 | -0.13(-0.43%) |
Oct 10, 2005 | 30.02 | 30.07 | 29.53 | 29.59 | 936,803 | -0.43(-1.42%) |
Oct 07, 2005 | 29.88 | 30.23 | 29.77 | 30.02 | 1,351,579 | +0.13(+0.44%) |
Oct 06, 2005 | 29.97 | 30.20 | 29.44 | 29.88 | 2,396,850 | -0.17(-0.58%) |
Oct 05, 2005 | 30.36 | 30.64 | 30.04 | 30.06 | 2,792,015 | -0.47(-1.55%) |
Oct 04, 2005 | 31.10 | 31.17 | 30.52 | 30.53 | 1,230,444 | -0.49(-1.58%) |
Oct 03, 2005 | 30.91 | 31.38 | 30.87 | 31.02 | 1,981,553 | +0.20(+0.64%) |
Sep 30, 2005 | 31.05 | 31.10 | 30.55 | 30.82 | 1,551,505 | -0.23(-0.74%) |
Sep 29, 2005 | 30.91 | 31.15 | 30.66 | 31.05 | 1,079,285 | +0.14(+0.47%) |
Sep 28, 2005 | 30.91 | 30.99 | 30.57 | 30.91 | 1,166,752 | +0.26(+0.85%) |
Sep 27, 2005 | 30.56 | 30.75 | 30.29 | 30.65 | 1,295,350 | +0.23(+0.76%) |
Sep 26, 2005 | 30.60 | 30.70 | 30.32 | 30.42 | 1,140,547 | -0.06(-0.19%) |
Sep 23, 2005 | 30.48 | 30.59 | 30.19 | 30.48 | 1,583,785 | +0.02(+0.08%) |
Sep 22, 2005 | 30.31 | 30.48 | 29.99 | 30.45 | 3,208,006 | -0.61(-1.97%) |
Sep 21, 2005 | 31.99 | 32.14 | 30.72 | 31.06 | 3,342,678 | -0.92(-2.86%) |
Sep 20, 2005 | 31.98 | 32.33 | 31.91 | 31.98 | 1,137,944 | -0.16(-0.50%) |
Sep 19, 2005 | 32.14 | 32.54 | 32.11 | 32.14 | 653,402 | -0.29(-0.91%) |
Sep 16, 2005 | 32.26 | 32.46 | 32.09 | 32.44 | 1,936,778 | +0.32(+0.99%) |
Sep 15, 2005 | 31.93 | 32.24 | 31.88 | 32.12 | 845,865 | +0.28(+0.89%) |
Sep 14, 2005 | 31.70 | 31.93 | 31.62 | 31.84 | 860,269 | +0.24(+0.77%) |
Sep 13, 2005 | 31.76 | 31.83 | 31.55 | 31.59 | 967,868 | -0.16(-0.51%) |
Sep 12, 2005 | 31.73 | 31.86 | 31.58 | 31.76 | 673,707 | -0.08(-0.25%) |
Sep 09, 2005 | 31.71 | 31.92 | 31.70 | 31.84 | 1,188,272 | +0.15(+0.47%) |
Sep 08, 2005 | 31.80 | 31.91 | 31.64 | 31.69 | 1,264,806 | -0.24(-0.76%) |
Sep 07, 2005 | 32.04 | 32.10 | 31.78 | 31.93 | 1,108,441 | -0.18(-0.56%) |
Sep 06, 2005 | 31.99 | 32.29 | 31.93 | 32.11 | 1,278,863 | -0.08(-0.25%) |
Sep 02, 2005 | 32.16 | 32.33 | 31.95 | 32.19 | 1,616,758 | +0.03(+0.09%) |