Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 35.04 | 35.04 | 34.35 | 34.49 | 274,229 | -0.28(-0.81%) |
Nov 29, 2005 | 34.67 | 35.02 | 34.64 | 34.77 | 373,239 | -0.03(-0.09%) |
Nov 28, 2005 | 35.06 | 35.06 | 34.73 | 34.80 | 601,555 | -0.26(-0.73%) |
Nov 25, 2005 | 34.93 | 35.08 | 34.75 | 35.06 | 65,746 | +0.16(+0.46%) |
Nov 23, 2005 | 34.92 | 35.00 | 34.75 | 34.90 | 245,650 | -0.06(-0.16%) |
Nov 22, 2005 | 34.76 | 35.01 | 34.59 | 34.96 | 192,397 | +0.07(+0.20%) |
Nov 21, 2005 | 34.44 | 34.89 | 34.22 | 34.89 | 244,089 | +0.45(+1.30%) |
Nov 18, 2005 | 34.42 | 34.58 | 34.10 | 34.44 | 205,203 | +0.10(+0.28%) |
Nov 17, 2005 | 33.78 | 34.35 | 33.74 | 34.34 | 201,924 | +0.67(+1.98%) |
Nov 16, 2005 | 33.85 | 33.94 | 33.33 | 33.68 | 228,003 | -0.18(-0.53%) |
Nov 15, 2005 | 34.29 | 34.44 | 33.68 | 33.85 | 240,809 | -0.44(-1.27%) |
Nov 14, 2005 | 34.64 | 34.64 | 34.01 | 34.29 | 227,379 | -0.32(-0.93%) |
Nov 11, 2005 | 34.31 | 34.71 | 34.19 | 34.61 | 161,164 | +0.30(+0.88%) |
Nov 10, 2005 | 33.94 | 34.37 | 33.89 | 34.31 | 479,433 | +0.13(+0.37%) |
Nov 09, 2005 | 33.96 | 34.35 | 33.77 | 34.18 | 297,654 | +0.21(+0.62%) |
Nov 08, 2005 | 33.87 | 33.98 | 33.36 | 33.97 | 290,626 | +0.04(+0.11%) |
Nov 07, 2005 | 34.33 | 34.05 | 33.65 | 33.93 | 467,251 | -0.39(-1.14%) |
Nov 04, 2005 | 34.07 | 34.39 | 34.07 | 34.32 | 308,742 | +0.29(+0.85%) |
Nov 03, 2005 | 34.29 | 34.40 | 33.87 | 34.03 | 343,099 | -0.19(-0.56%) |
Nov 02, 2005 | 33.68 | 34.35 | 33.64 | 34.23 | 332,011 | +0.63(+1.87%) |
Nov 01, 2005 | 33.74 | 33.92 | 33.57 | 33.60 | 320,298 | -0.22(-0.66%) |
Oct 31, 2005 | 33.33 | 33.91 | 33.31 | 33.82 | 478,027 | +0.72(+2.17%) |
Oct 28, 2005 | 32.43 | 33.14 | 32.43 | 33.11 | 558,453 | +0.77(+2.40%) |
Oct 27, 2005 | 32.72 | 32.72 | 32.33 | 32.33 | 392,135 | -0.26(-0.79%) |
Oct 26, 2005 | 32.24 | 32.75 | 32.08 | 32.59 | 309,367 | +0.35(+1.07%) |
Oct 25, 2005 | 32.59 | 32.59 | 31.80 | 32.24 | 302,495 | -0.38(-1.16%) |
Oct 24, 2005 | 31.99 | 32.62 | 31.98 | 32.62 | 309,054 | +0.63(+1.98%) |
Oct 21, 2005 | 31.98 | 32.24 | 31.82 | 31.98 | 241,902 | +0.06(+0.20%) |
Oct 20, 2005 | 32.00 | 32.27 | 31.72 | 31.92 | 224,099 | -0.10(-0.32%) |
Oct 19, 2005 | 31.50 | 32.02 | 31.31 | 32.02 | 280,476 | +0.46(+1.46%) |
Oct 18, 2005 | 31.40 | 32.00 | 31.33 | 31.56 | 405,565 | +0.11(+0.35%) |
Oct 17, 2005 | 31.71 | 31.81 | 31.12 | 31.45 | 325,139 | -0.26(-0.81%) |
Oct 14, 2005 | 30.99 | 31.79 | 30.84 | 31.71 | 614,829 | +0.85(+2.74%) |
Oct 13, 2005 | 30.48 | 31.00 | 30.31 | 30.86 | 382,765 | +0.35(+1.15%) |
Oct 12, 2005 | 30.40 | 30.69 | 30.31 | 30.51 | 415,716 | +0.15(+0.49%) |
Oct 11, 2005 | 30.80 | 30.86 | 30.35 | 30.36 | 234,719 | -0.36(-1.17%) |
Oct 10, 2005 | 30.74 | 30.94 | 30.63 | 30.72 | 114,001 | -0.01(-0.02%) |
Oct 07, 2005 | 30.99 | 31.02 | 30.66 | 30.73 | 206,140 | -0.20(-0.64%) |
Oct 06, 2005 | 30.86 | 31.18 | 30.58 | 30.93 | 216,759 | +0.19(+0.60%) |
Oct 05, 2005 | 31.44 | 31.44 | 30.74 | 30.74 | 174,126 | -0.70(-2.22%) |
Oct 04, 2005 | 31.82 | 32.02 | 31.44 | 31.44 | 351,688 | -0.29(-0.91%) |
Oct 03, 2005 | 31.82 | 31.91 | 31.63 | 31.73 | 272,355 | +0.13(+0.43%) |
Sep 30, 2005 | 31.54 | 31.63 | 31.18 | 31.59 | 233,625 | +0.03(+0.10%) |
Sep 29, 2005 | 30.89 | 31.56 | 30.80 | 31.56 | 435,393 | +0.63(+2.03%) |
Sep 28, 2005 | 31.32 | 31.38 | 30.67 | 30.93 | 282,818 | -0.38(-1.21%) |
Sep 27, 2005 | 31.47 | 31.54 | 31.13 | 31.31 | 217,072 | -0.09(-0.29%) |
Sep 26, 2005 | 31.60 | 31.75 | 31.20 | 31.40 | 163,975 | -0.11(-0.35%) |
Sep 23, 2005 | 31.51 | 31.66 | 31.20 | 31.51 | 127,432 | +0.13(+0.43%) |
Sep 22, 2005 | 31.22 | 31.65 | 30.93 | 31.38 | 313,427 | +0.06(+0.20%) |
Sep 21, 2005 | 31.54 | 31.54 | 31.13 | 31.31 | 228,940 | -0.32(-1.01%) |
Sep 20, 2005 | 31.89 | 32.24 | 31.54 | 31.63 | 257,207 | -0.19(-0.58%) |
Sep 19, 2005 | 31.89 | 31.89 | 31.62 | 31.82 | 196,145 | -0.12(-0.38%) |
Sep 16, 2005 | 31.24 | 32.13 | 31.24 | 31.94 | 512,696 | +0.70(+2.23%) |
Sep 15, 2005 | 31.06 | 31.31 | 30.83 | 31.24 | 230,658 | +0.20(+0.66%) |
Sep 14, 2005 | 31.12 | 31.22 | 30.93 | 31.04 | 195,052 | -0.03(-0.08%) |
Sep 13, 2005 | 31.70 | 31.70 | 30.98 | 31.06 | 218,477 | -0.70(-2.20%) |
Sep 12, 2005 | 31.74 | 31.80 | 31.57 | 31.76 | 179,436 | +0.03(+0.10%) |
Sep 09, 2005 | 31.57 | 31.73 | 31.57 | 31.73 | 166,317 | +0.17(+0.55%) |
Sep 08, 2005 | 31.82 | 31.88 | 31.49 | 31.56 | 185,214 | -0.28(-0.89%) |
Sep 07, 2005 | 31.91 | 32.18 | 31.73 | 31.84 | 236,280 | -0.22(-0.68%) |
Sep 06, 2005 | 31.50 | 32.11 | 31.50 | 32.06 | 183,652 | +0.56(+1.77%) |
Sep 02, 2005 | 31.54 | 31.68 | 31.38 | 31.50 | 133,835 | -0.03(-0.08%) |