Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.50 | 29.59 | 29.29 | 29.38 | 911,222 | +0.10(+0.36%) |
Nov 29, 2005 | 29.25 | 29.43 | 29.24 | 29.28 | 687,984 | +0.04(+0.13%) |
Nov 28, 2005 | 29.50 | 29.52 | 29.10 | 29.24 | 909,647 | -0.05(-0.16%) |
Nov 25, 2005 | 29.14 | 29.31 | 29.05 | 29.28 | 308,921 | +0.29(+0.99%) |
Nov 23, 2005 | 28.88 | 29.28 | 28.78 | 29.00 | 786,058 | +0.15(+0.53%) |
Nov 22, 2005 | 28.95 | 28.99 | 28.48 | 28.85 | 877,726 | -0.30(-1.05%) |
Nov 21, 2005 | 29.20 | 29.20 | 28.88 | 29.15 | 538,669 | -0.04(-0.13%) |
Nov 18, 2005 | 28.88 | 29.23 | 28.79 | 29.19 | 1,083,113 | +0.30(+1.05%) |
Nov 17, 2005 | 28.49 | 28.88 | 28.45 | 28.88 | 560,195 | +0.44(+1.54%) |
Nov 16, 2005 | 28.55 | 28.61 | 28.28 | 28.45 | 692,814 | -0.04(-0.13%) |
Nov 15, 2005 | 28.29 | 28.76 | 28.29 | 28.48 | 896,732 | +0.19(+0.67%) |
Nov 14, 2005 | 28.49 | 28.55 | 27.93 | 28.29 | 808,739 | -0.20(-0.70%) |
Nov 11, 2005 | 28.36 | 28.69 | 28.19 | 28.49 | 572,060 | +0.23(+0.81%) |
Nov 10, 2005 | 28.23 | 28.57 | 28.07 | 28.27 | 1,208,068 | +0.05(+0.17%) |
Nov 09, 2005 | 28.23 | 28.30 | 28.01 | 28.22 | 778,602 | -0.01(-0.03%) |
Nov 08, 2005 | 28.18 | 28.33 | 28.05 | 28.23 | 481,022 | +0.10(+0.37%) |
Nov 07, 2005 | 28.71 | 28.76 | 28.01 | 28.12 | 1,317,167 | -0.58(-2.02%) |
Nov 04, 2005 | 28.54 | 28.82 | 28.46 | 28.70 | 615,217 | -0.03(-0.10%) |
Nov 03, 2005 | 28.40 | 28.88 | 28.00 | 28.73 | 856,935 | +0.29(+1.00%) |
Nov 02, 2005 | 28.12 | 28.51 | 28.06 | 28.45 | 926,448 | +0.11(+0.40%) |
Nov 01, 2005 | 28.75 | 28.75 | 28.25 | 28.33 | 1,085,634 | -0.42(-1.46%) |
Oct 31, 2005 | 28.64 | 28.87 | 28.53 | 28.75 | 1,069,253 | +0.17(+0.60%) |
Oct 28, 2005 | 28.24 | 28.59 | 28.21 | 28.58 | 1,180,662 | +0.30(+1.08%) |
Oct 27, 2005 | 28.39 | 28.47 | 27.90 | 28.28 | 985,250 | -0.20(-0.70%) |
Oct 26, 2005 | 29.14 | 29.17 | 28.40 | 28.48 | 1,311,392 | -0.76(-2.61%) |
Oct 25, 2005 | 29.28 | 29.42 | 28.90 | 29.24 | 1,120,705 | -0.29(-0.97%) |
Oct 24, 2005 | 28.77 | 29.52 | 28.77 | 29.52 | 799,183 | +0.75(+2.61%) |
Oct 21, 2005 | 28.76 | 29.02 | 28.68 | 28.77 | 560,090 | +0.20(+0.70%) |
Oct 20, 2005 | 28.73 | 29.08 | 28.43 | 28.57 | 892,322 | -0.22(-0.76%) |
Oct 19, 2005 | 28.59 | 28.79 | 28.51 | 28.79 | 1,305,406 | -0.02(-0.07%) |
Oct 18, 2005 | 28.76 | 28.96 | 28.75 | 28.81 | 346,197 | -0.05(-0.16%) |
Oct 17, 2005 | 29.08 | 29.16 | 28.66 | 28.86 | 622,987 | -0.17(-0.59%) |
Oct 14, 2005 | 28.68 | 29.23 | 28.55 | 29.03 | 1,276,845 | +0.36(+1.26%) |
Oct 13, 2005 | 28.41 | 28.68 | 28.40 | 28.67 | 1,106,424 | +0.28(+0.97%) |
Oct 12, 2005 | 28.44 | 28.60 | 28.17 | 28.39 | 1,019,481 | -0.05(-0.17%) |
Oct 11, 2005 | 28.89 | 29.06 | 28.29 | 28.44 | 983,675 | -0.46(-1.58%) |
Oct 10, 2005 | 29.01 | 29.02 | 28.74 | 28.89 | 807,374 | -0.12(-0.43%) |
Oct 07, 2005 | 29.38 | 29.42 | 28.89 | 29.02 | 1,142,651 | -0.32(-1.10%) |
Oct 06, 2005 | 29.71 | 30.05 | 29.12 | 29.34 | 1,230,644 | -0.33(-1.12%) |
Oct 05, 2005 | 29.71 | 29.91 | 29.48 | 29.68 | 1,606,662 | +0.21(+0.71%) |
Oct 04, 2005 | 29.43 | 30.28 | 29.42 | 29.47 | 882,451 | +0.14(+0.49%) |
Oct 03, 2005 | 29.26 | 29.48 | 29.07 | 29.32 | 1,035,337 | -0.10(-0.36%) |
Sep 30, 2005 | 29.24 | 29.50 | 29.12 | 29.43 | 764,952 | +0.16(+0.55%) |
Sep 29, 2005 | 29.00 | 29.44 | 28.68 | 29.27 | 820,079 | +0.12(+0.42%) |
Sep 28, 2005 | 29.00 | 29.40 | 28.96 | 29.14 | 695,125 | +0.19(+0.66%) |
Sep 27, 2005 | 28.93 | 28.98 | 28.39 | 28.95 | 1,351,503 | +0.00(+0.00%) |
Sep 26, 2005 | 29.14 | 29.24 | 28.78 | 28.95 | 861,765 | -0.11(-0.39%) |
Sep 23, 2005 | 29.07 | 29.13 | 28.57 | 29.07 | 580,145 | +0.21(+0.73%) |
Sep 22, 2005 | 28.62 | 28.86 | 28.58 | 28.86 | 819,974 | +0.24(+0.83%) |
Sep 21, 2005 | 28.82 | 28.85 | 28.44 | 28.62 | 714,655 | -0.08(-0.27%) |
Sep 20, 2005 | 28.82 | 29.12 | 28.59 | 28.69 | 613,957 | -0.12(-0.43%) |
Sep 19, 2005 | 29.36 | 29.36 | 28.73 | 28.82 | 653,963 | -0.56(-1.91%) |
Sep 16, 2005 | 29.14 | 29.43 | 29.14 | 29.38 | 1,739,387 | +0.19(+0.65%) |
Sep 15, 2005 | 29.05 | 29.27 | 29.05 | 29.19 | 1,028,616 | +0.38(+1.32%) |
Sep 14, 2005 | 29.24 | 29.33 | 28.69 | 28.81 | 1,128,790 | -0.49(-1.66%) |
Sep 13, 2005 | 28.92 | 29.50 | 28.87 | 29.29 | 1,865,812 | +0.39(+1.35%) |
Sep 12, 2005 | 28.33 | 28.98 | 28.32 | 28.90 | 1,415,975 | +1.18(+4.26%) |
Sep 09, 2005 | 27.59 | 27.81 | 27.56 | 27.72 | 1,519,194 | +0.10(+0.38%) |
Sep 08, 2005 | 27.50 | 27.82 | 27.39 | 27.62 | 1,460,077 | +0.11(+0.42%) |
Sep 07, 2005 | 27.17 | 27.50 | 27.08 | 27.50 | 727,571 | +0.42(+1.55%) |
Sep 06, 2005 | 26.46 | 27.14 | 26.42 | 27.08 | 1,007,826 | +0.67(+2.52%) |
Sep 02, 2005 | 26.48 | 26.58 | 26.24 | 26.42 | 310,496 | -0.10(-0.40%) |