Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.85 | 29.90 | 27.65 | 28.09 | 1,096,838 | -1.41(-4.78%) |
Nov 29, 2005 | 28.67 | 29.71 | 28.66 | 29.50 | 928,617 | +1.21(+4.28%) |
Nov 28, 2005 | 29.28 | 29.48 | 28.23 | 28.29 | 476,791 | -1.01(-3.45%) |
Nov 25, 2005 | 29.18 | 29.49 | 29.02 | 29.30 | 181,022 | +0.28(+0.96%) |
Nov 23, 2005 | 28.79 | 29.43 | 28.77 | 29.02 | 463,841 | +0.41(+1.43%) |
Nov 22, 2005 | 28.53 | 28.89 | 28.25 | 28.61 | 558,699 | -0.12(-0.42%) |
Nov 21, 2005 | 28.55 | 28.80 | 28.54 | 28.73 | 386,667 | +0.02(+0.07%) |
Nov 18, 2005 | 28.85 | 28.85 | 28.41 | 28.71 | 319,190 | +0.07(+0.24%) |
Nov 17, 2005 | 28.44 | 28.79 | 28.30 | 28.64 | 456,292 | +0.02(+0.07%) |
Nov 16, 2005 | 29.60 | 29.68 | 28.20 | 28.62 | 719,791 | -0.76(-2.59%) |
Nov 15, 2005 | 29.70 | 29.97 | 29.36 | 29.38 | 358,209 | -0.30(-1.01%) |
Nov 14, 2005 | 30.08 | 30.08 | 29.42 | 29.68 | 345,526 | -0.24(-0.80%) |
Nov 11, 2005 | 29.41 | 30.30 | 28.64 | 29.92 | 1,055,995 | +0.52(+1.77%) |
Nov 10, 2005 | 29.10 | 29.50 | 28.78 | 29.40 | 749,185 | +0.21(+0.72%) |
Nov 09, 2005 | 28.59 | 29.51 | 28.41 | 29.19 | 715,873 | +0.66(+2.31%) |
Nov 08, 2005 | 28.31 | 28.55 | 28.30 | 28.53 | 318,088 | +0.11(+0.39%) |
Nov 07, 2005 | 28.40 | 28.60 | 28.31 | 28.42 | 505,538 | +0.12(+0.42%) |
Nov 04, 2005 | 28.49 | 29.50 | 28.01 | 28.30 | 423,840 | -0.01(-0.04%) |
Nov 03, 2005 | 29.54 | 29.54 | 28.12 | 28.31 | 533,326 | -0.84(-2.88%) |
Nov 02, 2005 | 27.62 | 29.20 | 26.27 | 29.15 | 1,039,690 | +1.51(+5.46%) |
Nov 01, 2005 | 28.00 | 28.10 | 27.46 | 27.64 | 570,854 | -0.47(-1.67%) |
Oct 31, 2005 | 27.86 | 28.49 | 27.53 | 28.11 | 570,534 | +0.45(+1.63%) |
Oct 28, 2005 | 28.18 | 28.24 | 27.50 | 27.66 | 788,972 | -0.21(-0.75%) |
Oct 27, 2005 | 28.76 | 29.00 | 27.79 | 27.87 | 764,180 | -0.77(-2.69%) |
Oct 26, 2005 | 29.65 | 29.66 | 28.61 | 28.64 | 956,598 | -0.04(-0.14%) |
Oct 25, 2005 | 29.99 | 29.99 | 28.26 | 28.68 | 1,161,075 | -1.23(-4.11%) |
Oct 24, 2005 | 32.50 | 32.65 | 29.51 | 29.91 | 1,984,939 | -3.55(-10.61%) |
Oct 21, 2005 | 32.95 | 34.19 | 32.95 | 33.46 | 198,187 | +0.51(+1.55%) |
Oct 20, 2005 | 33.42 | 33.43 | 32.53 | 32.95 | 284,499 | -0.81(-2.40%) |
Oct 19, 2005 | 32.38 | 33.90 | 31.89 | 33.76 | 342,767 | +1.45(+4.49%) |
Oct 18, 2005 | 32.66 | 32.95 | 31.26 | 32.31 | 379,088 | -0.83(-2.50%) |
Oct 17, 2005 | 32.67 | 33.16 | 32.33 | 33.14 | 170,275 | +0.42(+1.28%) |
Oct 14, 2005 | 32.36 | 32.89 | 31.54 | 32.72 | 300,457 | +0.68(+2.12%) |
Oct 13, 2005 | 32.00 | 32.57 | 31.59 | 32.04 | 221,482 | -0.17(-0.53%) |
Oct 12, 2005 | 32.75 | 33.27 | 31.72 | 32.21 | 268,642 | -0.68(-2.07%) |
Oct 11, 2005 | 33.70 | 33.89 | 32.68 | 32.89 | 386,058 | -0.71(-2.11%) |
Oct 10, 2005 | 34.00 | 34.23 | 33.37 | 33.60 | 137,683 | -0.40(-1.18%) |
Oct 07, 2005 | 34.21 | 34.21 | 33.20 | 34.00 | 261,843 | +0.00(+0.00%) |
Oct 06, 2005 | 34.10 | 34.30 | 33.51 | 34.00 | 287,327 | -0.16(-0.47%) |
Oct 05, 2005 | 35.24 | 35.59 | 34.07 | 34.16 | 185,367 | -1.23(-3.48%) |
Oct 04, 2005 | 35.52 | 35.95 | 35.03 | 35.39 | 333,294 | -0.01(-0.03%) |
Oct 03, 2005 | 35.48 | 35.69 | 35.00 | 35.40 | 237,171 | +0.04(+0.11%) |
Sep 30, 2005 | 35.73 | 35.81 | 34.74 | 35.36 | 234,497 | -0.44(-1.23%) |
Sep 29, 2005 | 35.09 | 35.82 | 34.16 | 35.80 | 229,064 | +0.80(+2.29%) |
Sep 28, 2005 | 34.91 | 35.50 | 34.60 | 35.00 | 212,875 | +0.03(+0.10%) |
Sep 27, 2005 | 35.06 | 35.35 | 34.42 | 34.97 | 211,172 | +0.04(+0.10%) |
Sep 26, 2005 | 33.52 | 35.30 | 33.31 | 34.93 | 365,999 | +1.63(+4.89%) |
Sep 23, 2005 | 33.30 | 33.53 | 33.00 | 33.30 | 177,317 | -0.15(-0.45%) |
Sep 22, 2005 | 33.45 | 34.00 | 32.05 | 33.45 | 418,039 | -0.43(-1.27%) |
Sep 21, 2005 | 35.19 | 35.55 | 33.88 | 33.88 | 273,126 | -1.55(-4.37%) |
Sep 20, 2005 | 34.74 | 35.63 | 34.43 | 35.43 | 279,392 | +0.88(+2.55%) |
Sep 19, 2005 | 34.86 | 36.00 | 34.22 | 34.55 | 333,459 | -0.33(-0.95%) |
Sep 16, 2005 | 34.07 | 35.00 | 33.87 | 34.88 | 555,046 | +1.01(+2.98%) |
Sep 15, 2005 | 33.80 | 34.22 | 33.52 | 33.87 | 148,649 | +0.06(+0.18%) |
Sep 14, 2005 | 35.00 | 35.00 | 33.62 | 33.81 | 217,000 | -0.87(-2.51%) |
Sep 13, 2005 | 34.81 | 35.00 | 34.36 | 34.68 | 205,251 | +0.00(+0.00%) |
Sep 12, 2005 | 34.15 | 35.04 | 34.08 | 34.68 | 368,546 | +0.75(+2.21%) |
Sep 09, 2005 | 34.13 | 34.29 | 33.77 | 33.93 | 146,173 | -0.19(-0.56%) |
Sep 08, 2005 | 34.11 | 34.43 | 33.77 | 34.12 | 233,632 | -0.15(-0.44%) |
Sep 07, 2005 | 34.61 | 35.00 | 34.09 | 34.27 | 396,700 | -0.34(-0.98%) |
Sep 06, 2005 | 33.72 | 34.67 | 33.68 | 34.61 | 420,970 | +1.06(+3.16%) |
Sep 02, 2005 | 33.49 | 34.00 | 32.86 | 33.55 | 298,916 | -0.13(-0.39%) |