Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.25 | 29.30 | 29.08 | 29.14 | 1,275,001 | -0.09(-0.32%) |
Nov 29, 2005 | 29.16 | 29.56 | 29.21 | 29.24 | 705,157 | +0.07(+0.25%) |
Nov 28, 2005 | 29.33 | 29.44 | 29.10 | 29.16 | 372,952 | -0.12(-0.40%) |
Nov 25, 2005 | 29.49 | 29.50 | 29.24 | 29.28 | 196,586 | -0.08(-0.27%) |
Nov 23, 2005 | 29.53 | 29.56 | 29.32 | 29.36 | 472,994 | -0.24(-0.82%) |
Nov 22, 2005 | 29.49 | 29.71 | 29.40 | 29.60 | 572,275 | +0.21(+0.72%) |
Nov 21, 2005 | 29.43 | 29.55 | 29.14 | 29.39 | 355,771 | -0.01(-0.04%) |
Nov 18, 2005 | 29.46 | 29.47 | 29.09 | 29.41 | 441,673 | +0.12(+0.43%) |
Nov 17, 2005 | 29.17 | 29.30 | 28.95 | 29.28 | 416,891 | +0.14(+0.50%) |
Nov 16, 2005 | 29.18 | 29.28 | 29.02 | 29.14 | 319,586 | -0.03(-0.11%) |
Nov 15, 2005 | 29.45 | 29.53 | 29.12 | 29.17 | 497,168 | -0.28(-0.94%) |
Nov 14, 2005 | 29.77 | 29.77 | 29.39 | 29.45 | 501,425 | -0.32(-1.08%) |
Nov 11, 2005 | 29.92 | 30.06 | 29.57 | 29.77 | 365,958 | -0.15(-0.51%) |
Nov 10, 2005 | 29.40 | 29.97 | 28.99 | 29.92 | 518,757 | +0.52(+1.77%) |
Nov 09, 2005 | 29.32 | 29.52 | 29.05 | 29.40 | 476,338 | +0.08(+0.27%) |
Nov 08, 2005 | 29.47 | 29.48 | 29.23 | 29.32 | 344,672 | -0.24(-0.80%) |
Nov 07, 2005 | 29.27 | 29.56 | 29.22 | 29.56 | 373,560 | +0.29(+0.99%) |
Nov 04, 2005 | 29.45 | 29.60 | 29.15 | 29.27 | 347,409 | -0.10(-0.34%) |
Nov 03, 2005 | 29.55 | 29.66 | 29.27 | 29.37 | 561,024 | -0.02(-0.07%) |
Nov 02, 2005 | 29.26 | 29.60 | 29.13 | 29.39 | 799,726 | +0.11(+0.36%) |
Nov 01, 2005 | 28.94 | 29.48 | 28.91 | 29.28 | 676,118 | +0.10(+0.34%) |
Oct 31, 2005 | 28.60 | 29.22 | 28.58 | 29.18 | 611,653 | +0.59(+2.05%) |
Oct 28, 2005 | 28.14 | 28.60 | 28.08 | 28.60 | 994,032 | +0.72(+2.57%) |
Oct 27, 2005 | 28.24 | 28.28 | 27.83 | 27.88 | 536,242 | -0.36(-1.28%) |
Oct 26, 2005 | 28.33 | 28.60 | 28.19 | 28.24 | 587,935 | -0.15(-0.53%) |
Oct 25, 2005 | 28.51 | 28.73 | 28.18 | 28.39 | 473,906 | -0.23(-0.80%) |
Oct 24, 2005 | 28.15 | 28.76 | 28.14 | 28.62 | 642,821 | +0.61(+2.16%) |
Oct 21, 2005 | 27.83 | 28.05 | 27.50 | 28.02 | 795,013 | +0.23(+0.83%) |
Oct 20, 2005 | 27.88 | 28.41 | 27.70 | 27.79 | 812,497 | -0.03(-0.12%) |
Oct 19, 2005 | 27.43 | 27.82 | 27.34 | 27.82 | 717,929 | +0.24(+0.86%) |
Oct 18, 2005 | 27.82 | 28.08 | 27.57 | 27.59 | 1,008,476 | +0.09(+0.33%) |
Oct 17, 2005 | 27.64 | 27.69 | 27.30 | 27.49 | 537,306 | -0.11(-0.41%) |
Oct 14, 2005 | 27.66 | 27.80 | 27.41 | 27.60 | 562,545 | +0.06(+0.21%) |
Oct 13, 2005 | 27.38 | 27.66 | 27.33 | 27.55 | 714,432 | +0.03(+0.12%) |
Oct 12, 2005 | 27.36 | 27.60 | 27.23 | 27.51 | 771,447 | -0.01(-0.05%) |
Oct 11, 2005 | 27.49 | 27.72 | 27.38 | 27.53 | 467,976 | +0.04(+0.14%) |
Oct 10, 2005 | 27.66 | 27.66 | 27.28 | 27.49 | 755,482 | -0.24(-0.88%) |
Oct 07, 2005 | 27.62 | 27.75 | 27.50 | 27.73 | 384,507 | +0.12(+0.43%) |
Oct 06, 2005 | 27.69 | 27.93 | 27.31 | 27.61 | 559,352 | -0.08(-0.28%) |
Oct 05, 2005 | 28.18 | 28.45 | 27.69 | 27.69 | 526,055 | -0.47(-1.68%) |
Oct 04, 2005 | 28.28 | 28.64 | 28.14 | 28.16 | 613,478 | -0.12(-0.42%) |
Oct 03, 2005 | 28.51 | 28.71 | 28.18 | 28.28 | 493,975 | +0.07(+0.23%) |
Sep 30, 2005 | 28.01 | 28.29 | 27.81 | 28.22 | 428,902 | +0.12(+0.42%) |
Sep 29, 2005 | 28.02 | 28.16 | 27.82 | 28.10 | 688,585 | +0.03(+0.09%) |
Sep 28, 2005 | 28.25 | 28.64 | 27.95 | 28.07 | 632,179 | -0.18(-0.63%) |
Sep 27, 2005 | 28.30 | 28.43 | 27.92 | 28.25 | 416,435 | +0.09(+0.30%) |
Sep 26, 2005 | 28.40 | 28.48 | 27.94 | 28.16 | 769,622 | -0.14(-0.51%) |
Sep 23, 2005 | 28.35 | 28.51 | 28.25 | 28.31 | 400,623 | +0.00(+0.00%) |
Sep 22, 2005 | 28.12 | 28.45 | 28.08 | 28.31 | 640,237 | +0.04(+0.14%) |
Sep 21, 2005 | 28.48 | 28.55 | 28.18 | 28.27 | 692,234 | -0.47(-1.63%) |
Sep 20, 2005 | 29.22 | 29.47 | 28.61 | 28.74 | 852,636 | -0.40(-1.38%) |
Sep 19, 2005 | 29.73 | 29.73 | 29.07 | 29.14 | 551,142 | -0.60(-2.01%) |
Sep 16, 2005 | 29.93 | 30.18 | 29.66 | 29.74 | 914,820 | -0.09(-0.31%) |
Sep 15, 2005 | 29.86 | 29.99 | 29.67 | 29.83 | 223,041 | +0.03(+0.11%) |
Sep 14, 2005 | 30.14 | 30.24 | 29.68 | 29.79 | 370,367 | -0.32(-1.05%) |
Sep 13, 2005 | 30.22 | 30.41 | 30.04 | 30.11 | 396,670 | -0.07(-0.22%) |
Sep 12, 2005 | 29.89 | 30.22 | 29.81 | 30.18 | 235,812 | +0.17(+0.57%) |
Sep 09, 2005 | 29.85 | 30.05 | 29.66 | 30.01 | 384,355 | +0.26(+0.86%) |
Sep 08, 2005 | 29.82 | 29.97 | 29.68 | 29.75 | 389,676 | -0.17(-0.57%) |
Sep 07, 2005 | 30.10 | 30.14 | 29.83 | 29.92 | 537,154 | -0.45(-1.49%) |
Sep 06, 2005 | 29.79 | 30.39 | 29.70 | 30.37 | 509,179 | +0.70(+2.35%) |
Sep 02, 2005 | 29.93 | 30.09 | 29.64 | 29.68 | 293,587 | -0.22(-0.73%) |