Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.20 | 29.31 | 28.97 | 28.97 | 73,733 | -0.11(-0.38%) |
Nov 29, 2005 | 29.44 | 29.54 | 29.06 | 29.08 | 70,139 | -0.17(-0.60%) |
Nov 28, 2005 | 29.67 | 29.68 | 29.25 | 29.25 | 80,268 | -0.38(-1.27%) |
Nov 25, 2005 | 29.84 | 29.84 | 29.40 | 29.63 | 31,802 | -0.05(-0.19%) |
Nov 23, 2005 | 29.38 | 29.88 | 29.34 | 29.68 | 96,387 | +0.20(+0.69%) |
Nov 22, 2005 | 29.31 | 29.55 | 29.20 | 29.48 | 172,299 | +0.14(+0.47%) |
Nov 21, 2005 | 29.34 | 29.45 | 29.06 | 29.34 | 81,139 | +0.05(+0.16%) |
Nov 18, 2005 | 29.09 | 29.33 | 28.95 | 29.30 | 103,466 | +0.54(+1.88%) |
Nov 17, 2005 | 28.46 | 28.81 | 28.33 | 28.76 | 65,456 | +0.62(+2.22%) |
Nov 16, 2005 | 28.28 | 28.29 | 27.98 | 28.13 | 70,248 | -0.08(-0.29%) |
Nov 15, 2005 | 28.44 | 28.43 | 28.16 | 28.22 | 126,991 | -0.20(-0.71%) |
Nov 14, 2005 | 28.67 | 28.67 | 28.37 | 28.42 | 78,307 | -0.20(-0.71%) |
Nov 11, 2005 | 28.44 | 28.67 | 28.44 | 28.62 | 130,585 | +0.17(+0.61%) |
Nov 10, 2005 | 28.28 | 28.52 | 27.92 | 28.44 | 115,337 | +0.12(+0.42%) |
Nov 09, 2005 | 28.10 | 28.35 | 28.06 | 28.33 | 64,040 | +0.10(+0.36%) |
Nov 08, 2005 | 28.21 | 28.35 | 27.54 | 28.22 | 136,902 | -0.23(-0.81%) |
Nov 07, 2005 | 28.57 | 28.57 | 28.25 | 28.45 | 120,238 | +0.03(+0.10%) |
Nov 04, 2005 | 28.45 | 28.45 | 28.11 | 28.43 | 100,525 | +0.19(+0.68%) |
Nov 03, 2005 | 28.33 | 28.44 | 28.17 | 28.23 | 222,616 | +0.48(+1.72%) |
Nov 02, 2005 | 26.99 | 27.83 | 26.99 | 27.76 | 91,268 | +0.69(+2.54%) |
Nov 01, 2005 | 27.29 | 27.33 | 27.03 | 27.07 | 442,401 | -0.22(-0.81%) |
Oct 31, 2005 | 26.93 | 27.43 | 26.93 | 27.29 | 61,099 | +0.55(+2.06%) |
Oct 28, 2005 | 26.63 | 26.81 | 26.37 | 26.74 | 51,951 | +0.00(+0.00%) |
Oct 27, 2005 | 27.09 | 27.12 | 26.59 | 26.74 | 117,189 | -0.25(-0.92%) |
Oct 26, 2005 | 27.26 | 27.54 | 26.98 | 26.99 | 54,673 | -0.31(-1.14%) |
Oct 25, 2005 | 27.43 | 27.55 | 27.21 | 27.30 | 72,099 | -0.27(-0.97%) |
Oct 24, 2005 | 27.38 | 27.61 | 27.27 | 27.56 | 59,683 | +0.29(+1.08%) |
Oct 21, 2005 | 27.41 | 27.59 | 27.23 | 27.27 | 66,436 | -0.07(-0.27%) |
Oct 20, 2005 | 27.67 | 27.75 | 27.27 | 27.34 | 136,357 | -0.14(-0.50%) |
Oct 19, 2005 | 26.88 | 27.48 | 26.74 | 27.48 | 77,327 | +0.50(+1.87%) |
Oct 18, 2005 | 27.13 | 27.13 | 26.88 | 26.98 | 58,159 | -0.07(-0.27%) |
Oct 17, 2005 | 26.88 | 27.21 | 26.87 | 27.05 | 64,040 | +0.16(+0.58%) |
Oct 14, 2005 | 27.05 | 27.10 | 26.72 | 26.89 | 104,228 | +0.17(+0.65%) |
Oct 13, 2005 | 26.42 | 26.83 | 26.33 | 26.72 | 83,426 | +0.22(+0.83%) |
Oct 12, 2005 | 26.79 | 27.01 | 26.42 | 26.50 | 173,170 | -0.40(-1.50%) |
Oct 11, 2005 | 27.36 | 27.50 | 26.74 | 26.90 | 174,477 | -0.54(-1.97%) |
Oct 10, 2005 | 27.91 | 27.91 | 27.34 | 27.44 | 286,221 | -0.41(-1.48%) |
Oct 07, 2005 | 27.87 | 28.20 | 27.74 | 27.86 | 104,120 | -0.05(-0.16%) |
Oct 06, 2005 | 28.38 | 28.43 | 27.65 | 27.90 | 173,823 | -0.39(-1.40%) |
Oct 05, 2005 | 28.71 | 28.71 | 28.30 | 28.30 | 81,575 | -0.56(-1.94%) |
Oct 04, 2005 | 28.96 | 29.30 | 28.81 | 28.86 | 204,210 | -0.01(-0.03%) |
Oct 03, 2005 | 28.85 | 29.02 | 28.80 | 28.87 | 255,290 | +0.14(+0.48%) |
Sep 30, 2005 | 28.39 | 28.81 | 28.39 | 28.73 | 165,655 | +0.21(+0.74%) |
Sep 29, 2005 | 28.38 | 28.59 | 28.19 | 28.52 | 128,951 | -0.04(-0.13%) |
Sep 28, 2005 | 28.56 | 28.62 | 28.33 | 28.56 | 67,743 | +0.17(+0.61%) |
Sep 27, 2005 | 29.29 | 29.31 | 28.22 | 28.38 | 61,644 | -0.05(-0.16%) |
Sep 26, 2005 | 28.92 | 29.31 | 28.28 | 28.43 | 178,180 | -0.01(-0.03%) |
Sep 23, 2005 | 28.44 | 28.54 | 27.99 | 28.44 | 143,110 | +0.40(+1.44%) |
Sep 22, 2005 | 28.22 | 28.22 | 27.69 | 28.03 | 193,101 | -0.22(-0.78%) |
Sep 21, 2005 | 28.26 | 28.58 | 28.19 | 28.25 | 109,021 | -0.21(-0.74%) |
Sep 20, 2005 | 28.82 | 29.06 | 28.44 | 28.46 | 234,814 | -0.16(-0.55%) |
Sep 19, 2005 | 28.93 | 28.95 | 28.43 | 28.62 | 166,199 | -0.35(-1.20%) |
Sep 16, 2005 | 28.78 | 28.97 | 28.65 | 28.97 | 261,498 | +0.40(+1.41%) |
Sep 15, 2005 | 29.01 | 29.03 | 28.46 | 28.56 | 484,441 | -0.42(-1.46%) |
Sep 14, 2005 | 29.45 | 29.45 | 28.81 | 28.99 | 357,885 | -0.32(-1.10%) |
Sep 13, 2005 | 29.12 | 29.48 | 29.11 | 29.31 | 187,219 | +0.21(+0.73%) |
Sep 12, 2005 | 28.99 | 29.23 | 28.99 | 29.10 | 137,556 | +0.01(+0.03%) |
Sep 09, 2005 | 28.79 | 29.09 | 28.67 | 29.09 | 53,693 | +0.39(+1.38%) |
Sep 08, 2005 | 28.37 | 28.80 | 28.37 | 28.69 | 84,951 | +0.41(+1.46%) |
Sep 07, 2005 | 28.21 | 28.43 | 28.11 | 28.28 | 72,971 | +0.18(+0.65%) |
Sep 06, 2005 | 27.82 | 28.19 | 27.82 | 28.10 | 81,139 | +0.36(+1.29%) |
Sep 02, 2005 | 27.83 | 27.92 | 27.66 | 27.74 | 25,049 | -0.03(-0.10%) |