Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 35.44 | 36.15 | 35.21 | 35.78 | 583,711 | +0.29(+0.82%) |
Nov 29, 2005 | 35.29 | 35.71 | 35.05 | 35.48 | 472,539 | +0.55(+1.57%) |
Nov 28, 2005 | 36.20 | 36.29 | 34.85 | 34.94 | 418,678 | -1.14(-3.16%) |
Nov 25, 2005 | 36.07 | 36.37 | 35.93 | 36.08 | 73,000 | +0.12(+0.35%) |
Nov 23, 2005 | 35.79 | 36.08 | 35.50 | 35.95 | 218,802 | +0.33(+0.93%) |
Nov 22, 2005 | 36.16 | 36.16 | 35.32 | 35.62 | 896,530 | +0.31(+0.87%) |
Nov 21, 2005 | 35.76 | 35.79 | 35.12 | 35.31 | 465,069 | -0.44(-1.23%) |
Nov 18, 2005 | 34.91 | 35.77 | 34.68 | 35.75 | 479,067 | +1.07(+3.09%) |
Nov 17, 2005 | 33.66 | 34.91 | 33.66 | 34.68 | 556,966 | +0.17(+0.51%) |
Nov 16, 2005 | 34.76 | 35.33 | 34.20 | 34.50 | 372,649 | -0.26(-0.74%) |
Nov 15, 2005 | 35.37 | 35.46 | 34.39 | 34.76 | 445,389 | -0.59(-1.67%) |
Nov 14, 2005 | 35.63 | 35.63 | 34.91 | 35.35 | 651,171 | -0.14(-0.40%) |
Nov 11, 2005 | 35.12 | 35.83 | 34.93 | 35.49 | 480,887 | +0.74(+2.13%) |
Nov 10, 2005 | 34.20 | 35.19 | 33.67 | 34.75 | 897,089 | +0.57(+1.65%) |
Nov 09, 2005 | 33.61 | 34.19 | 33.39 | 34.19 | 345,741 | +0.70(+2.08%) |
Nov 08, 2005 | 34.08 | 34.12 | 33.25 | 33.49 | 710,268 | -0.81(-2.35%) |
Nov 07, 2005 | 33.37 | 34.31 | 33.17 | 34.30 | 621,201 | +1.17(+3.54%) |
Nov 04, 2005 | 34.30 | 34.50 | 32.40 | 33.12 | 954,302 | -0.94(-2.76%) |
Nov 03, 2005 | 33.29 | 34.60 | 33.08 | 34.06 | 524,109 | +0.79(+2.37%) |
Nov 02, 2005 | 32.33 | 33.51 | 32.21 | 33.27 | 546,354 | +0.91(+2.83%) |
Nov 01, 2005 | 31.84 | 32.46 | 31.84 | 32.36 | 420,576 | +0.34(+1.06%) |
Oct 31, 2005 | 31.13 | 32.14 | 30.95 | 32.02 | 445,621 | +1.21(+3.94%) |
Oct 28, 2005 | 30.61 | 31.54 | 30.26 | 30.81 | 744,815 | +0.36(+1.17%) |
Oct 27, 2005 | 31.70 | 31.70 | 30.28 | 30.45 | 452,207 | -1.21(-3.83%) |
Oct 26, 2005 | 32.39 | 32.52 | 31.48 | 31.66 | 318,033 | -0.72(-2.23%) |
Oct 25, 2005 | 32.20 | 32.70 | 31.69 | 32.38 | 466,193 | +0.19(+0.59%) |
Oct 24, 2005 | 31.59 | 32.41 | 31.32 | 32.19 | 507,040 | +0.68(+2.16%) |
Oct 21, 2005 | 31.50 | 31.92 | 31.02 | 31.51 | 305,507 | +0.14(+0.45%) |
Oct 20, 2005 | 31.46 | 32.42 | 31.15 | 31.37 | 292,674 | -0.18(-0.58%) |
Oct 19, 2005 | 30.68 | 31.76 | 30.11 | 31.55 | 467,276 | +0.71(+2.32%) |
Oct 18, 2005 | 31.98 | 32.11 | 30.79 | 30.84 | 443,502 | -1.25(-3.89%) |
Oct 17, 2005 | 32.25 | 32.55 | 31.74 | 32.09 | 327,478 | +0.02(+0.08%) |
Oct 14, 2005 | 31.38 | 32.32 | 31.17 | 32.06 | 633,250 | +1.39(+4.53%) |
Oct 13, 2005 | 31.59 | 31.59 | 30.01 | 30.67 | 1,154,827 | -1.21(-3.78%) |
Oct 12, 2005 | 33.42 | 33.42 | 31.35 | 31.88 | 768,570 | -1.37(-4.12%) |
Oct 11, 2005 | 33.11 | 33.38 | 33.02 | 33.25 | 898,163 | +0.29(+0.88%) |
Oct 10, 2005 | 33.18 | 33.52 | 32.56 | 32.96 | 530,292 | +0.05(+0.15%) |
Oct 07, 2005 | 32.54 | 33.25 | 32.54 | 32.91 | 282,987 | +0.34(+1.05%) |
Oct 06, 2005 | 32.53 | 33.25 | 32.16 | 32.57 | 252,242 | +0.05(+0.15%) |
Oct 05, 2005 | 32.78 | 33.15 | 32.50 | 32.52 | 264,904 | -0.35(-1.06%) |
Oct 04, 2005 | 33.25 | 33.77 | 32.87 | 32.87 | 303,643 | -0.37(-1.10%) |
Oct 03, 2005 | 33.25 | 33.51 | 32.80 | 33.23 | 334,631 | -0.04(-0.12%) |
Sep 30, 2005 | 32.49 | 33.50 | 32.38 | 33.27 | 565,466 | +0.70(+2.14%) |
Sep 29, 2005 | 32.29 | 32.66 | 31.62 | 32.58 | 471,622 | +0.43(+1.34%) |
Sep 28, 2005 | 31.49 | 32.26 | 31.49 | 32.14 | 271,216 | +0.54(+1.71%) |
Sep 27, 2005 | 31.72 | 31.85 | 31.18 | 31.60 | 379,667 | -0.18(-0.58%) |
Sep 26, 2005 | 31.24 | 31.90 | 31.10 | 31.79 | 469,899 | +0.54(+1.73%) |
Sep 23, 2005 | 31.25 | 31.38 | 30.65 | 31.25 | 422,092 | +0.00(+0.00%) |
Sep 22, 2005 | 31.25 | 31.76 | 31.04 | 31.25 | 524,262 | -0.34(-1.08%) |
Sep 21, 2005 | 30.53 | 31.69 | 30.53 | 31.59 | 1,130,904 | +1.06(+3.49%) |
Sep 20, 2005 | 31.71 | 31.71 | 30.34 | 30.52 | 834,587 | -1.11(-3.50%) |
Sep 19, 2005 | 32.32 | 32.32 | 30.96 | 31.63 | 1,477,381 | -1.47(-4.45%) |
Sep 16, 2005 | 32.80 | 33.60 | 32.58 | 33.10 | 1,957,060 | +1.63(+5.18%) |
Sep 15, 2005 | 29.92 | 32.06 | 29.72 | 31.47 | 1,411,165 | +1.55(+5.17%) |
Sep 14, 2005 | 30.01 | 30.44 | 29.76 | 29.92 | 542,333 | -0.09(-0.30%) |
Sep 13, 2005 | 30.03 | 30.33 | 29.87 | 30.02 | 282,675 | -0.20(-0.66%) |
Sep 12, 2005 | 29.92 | 30.82 | 29.92 | 30.21 | 390,482 | -0.01(-0.03%) |
Sep 09, 2005 | 30.35 | 30.38 | 29.96 | 30.22 | 435,794 | -0.57(-1.86%) |
Sep 08, 2005 | 31.28 | 31.54 | 30.68 | 30.80 | 538,689 | -0.56(-1.78%) |
Sep 07, 2005 | 30.42 | 31.59 | 30.42 | 31.35 | 677,699 | +0.78(+2.56%) |
Sep 06, 2005 | 31.08 | 31.08 | 30.23 | 30.57 | 468,877 | -0.15(-0.49%) |
Sep 02, 2005 | 31.45 | 31.54 | 30.69 | 30.72 | 399,442 | -0.42(-1.33%) |