Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 32.13 | 32.52 | 31.94 | 32.44 | 1,411,270 | +0.10(+0.31%) |
Nov 29, 2005 | 32.33 | 32.39 | 32.05 | 32.33 | 555,912 | +0.01(+0.03%) |
Nov 28, 2005 | 32.38 | 32.49 | 32.13 | 32.33 | 527,219 | -0.06(-0.18%) |
Nov 25, 2005 | 32.32 | 32.47 | 32.20 | 32.39 | 344,079 | +0.00(+0.00%) |
Nov 23, 2005 | 31.76 | 33.03 | 31.66 | 32.39 | 2,225,537 | +0.63(+1.97%) |
Nov 22, 2005 | 31.05 | 31.90 | 30.82 | 31.76 | 1,618,379 | +0.63(+2.01%) |
Nov 21, 2005 | 31.23 | 31.28 | 30.96 | 31.13 | 580,236 | -0.22(-0.70%) |
Nov 18, 2005 | 31.42 | 31.50 | 31.21 | 31.35 | 549,653 | +0.07(+0.22%) |
Nov 17, 2005 | 30.91 | 31.34 | 30.91 | 31.28 | 703,745 | +0.37(+1.21%) |
Nov 16, 2005 | 31.00 | 31.05 | 30.78 | 30.91 | 530,643 | -0.09(-0.30%) |
Nov 15, 2005 | 30.73 | 31.12 | 30.66 | 31.00 | 1,128,591 | -0.15(-0.49%) |
Nov 14, 2005 | 31.00 | 31.19 | 30.79 | 31.16 | 636,559 | +0.11(+0.35%) |
Nov 11, 2005 | 30.63 | 31.21 | 30.40 | 31.05 | 1,928,098 | +0.41(+1.33%) |
Nov 10, 2005 | 29.58 | 30.73 | 29.53 | 30.64 | 1,172,043 | +1.08(+3.67%) |
Nov 09, 2005 | 29.52 | 29.63 | 29.39 | 29.56 | 579,645 | +0.05(+0.17%) |
Nov 08, 2005 | 29.34 | 29.58 | 29.18 | 29.51 | 1,006,498 | -0.03(-0.11%) |
Nov 07, 2005 | 29.73 | 30.23 | 29.21 | 29.54 | 1,218,802 | -0.19(-0.63%) |
Nov 04, 2005 | 29.61 | 29.85 | 29.47 | 29.73 | 1,047,117 | +0.19(+0.66%) |
Nov 03, 2005 | 29.62 | 29.62 | 29.39 | 29.53 | 1,198,139 | +0.06(+0.20%) |
Nov 02, 2005 | 29.35 | 29.63 | 29.24 | 29.47 | 1,165,431 | +0.08(+0.29%) |
Nov 01, 2005 | 29.28 | 29.51 | 29.12 | 29.39 | 1,533,717 | +0.19(+0.67%) |
Oct 31, 2005 | 29.85 | 29.88 | 28.92 | 29.19 | 1,723,350 | -0.91(-3.01%) |
Oct 28, 2005 | 30.05 | 30.14 | 29.65 | 30.10 | 977,096 | +0.03(+0.11%) |
Oct 27, 2005 | 29.65 | 30.21 | 29.39 | 30.06 | 939,902 | +0.37(+1.25%) |
Oct 26, 2005 | 30.52 | 30.54 | 29.62 | 29.69 | 1,703,159 | -0.74(-2.42%) |
Oct 25, 2005 | 30.52 | 30.90 | 30.28 | 30.43 | 1,074,275 | -0.07(-0.22%) |
Oct 24, 2005 | 31.04 | 31.15 | 30.45 | 30.50 | 1,440,317 | -0.56(-1.80%) |
Oct 21, 2005 | 30.36 | 31.25 | 30.04 | 31.06 | 1,431,225 | +1.96(+6.72%) |
Oct 20, 2005 | 29.81 | 29.85 | 28.91 | 29.10 | 787,109 | -0.38(-1.29%) |
Oct 19, 2005 | 29.42 | 29.48 | 28.79 | 29.48 | 613,888 | +0.16(+0.55%) |
Oct 18, 2005 | 28.85 | 29.42 | 28.66 | 29.32 | 624,043 | +0.47(+1.61%) |
Oct 17, 2005 | 28.71 | 28.92 | 28.44 | 28.85 | 753,692 | -0.19(-0.67%) |
Oct 14, 2005 | 28.81 | 29.29 | 28.67 | 29.05 | 613,298 | +0.24(+0.82%) |
Oct 13, 2005 | 28.52 | 28.95 | 28.52 | 28.81 | 387,178 | +0.14(+0.47%) |
Oct 12, 2005 | 28.38 | 28.76 | 28.37 | 28.68 | 427,679 | +0.13(+0.44%) |
Oct 11, 2005 | 28.87 | 29.01 | 28.52 | 28.55 | 650,492 | -0.41(-1.43%) |
Oct 10, 2005 | 28.99 | 29.26 | 28.72 | 28.96 | 428,859 | -0.03(-0.09%) |
Oct 07, 2005 | 29.02 | 29.12 | 28.76 | 28.99 | 856,539 | +0.04(+0.15%) |
Oct 06, 2005 | 28.71 | 28.95 | 28.53 | 28.95 | 700,321 | +0.25(+0.86%) |
Oct 05, 2005 | 29.04 | 29.05 | 28.70 | 28.70 | 410,085 | -0.50(-1.71%) |
Oct 04, 2005 | 29.43 | 29.47 | 29.12 | 29.20 | 604,796 | -0.28(-0.95%) |
Oct 03, 2005 | 29.53 | 29.77 | 29.06 | 29.48 | 430,040 | -0.11(-0.37%) |
Sep 30, 2005 | 29.43 | 29.59 | 28.99 | 29.59 | 512,813 | -0.05(-0.17%) |
Sep 29, 2005 | 29.68 | 29.72 | 29.27 | 29.64 | 1,001,420 | -0.08(-0.28%) |
Sep 28, 2005 | 29.64 | 29.90 | 29.40 | 29.73 | 915,342 | +0.17(+0.57%) |
Sep 27, 2005 | 29.32 | 29.57 | 29.10 | 29.56 | 1,160,590 | +0.30(+1.01%) |
Sep 26, 2005 | 28.99 | 29.26 | 28.76 | 29.26 | 1,300,276 | +0.33(+1.14%) |
Sep 23, 2005 | 28.63 | 28.93 | 27.92 | 28.93 | 856,893 | +0.79(+2.80%) |
Sep 22, 2005 | 28.12 | 28.18 | 27.75 | 28.14 | 359,311 | -0.01(-0.03%) |
Sep 21, 2005 | 28.40 | 28.63 | 28.07 | 28.15 | 322,117 | -0.54(-1.89%) |
Sep 20, 2005 | 28.51 | 28.79 | 28.37 | 28.69 | 490,614 | +0.20(+0.71%) |
Sep 19, 2005 | 29.22 | 29.22 | 28.46 | 28.49 | 454,364 | -0.81(-2.77%) |
Sep 16, 2005 | 28.90 | 29.32 | 28.74 | 29.30 | 800,924 | +0.57(+1.97%) |
Sep 15, 2005 | 28.79 | 28.91 | 28.46 | 28.74 | 489,315 | -0.02(-0.06%) |
Sep 14, 2005 | 28.67 | 28.82 | 28.62 | 28.75 | 1,034,837 | +0.10(+0.35%) |
Sep 13, 2005 | 28.53 | 28.85 | 28.37 | 28.65 | 519,189 | -0.08(-0.29%) |
Sep 12, 2005 | 28.74 | 28.84 | 28.63 | 28.74 | 678,359 | -0.15(-0.53%) |
Sep 09, 2005 | 28.64 | 28.89 | 28.37 | 28.89 | 447,634 | +0.31(+1.10%) |
Sep 08, 2005 | 28.29 | 28.73 | 28.29 | 28.57 | 1,412,451 | +0.16(+0.57%) |
Sep 07, 2005 | 28.15 | 28.57 | 27.98 | 28.41 | 1,062,467 | +0.30(+1.05%) |
Sep 06, 2005 | 28.49 | 28.49 | 28.02 | 28.12 | 640,219 | -0.21(-0.75%) |
Sep 02, 2005 | 28.16 | 28.72 | 28.02 | 28.33 | 732,911 | +0.23(+0.81%) |