Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.98 | 32.05 | 31.50 | 31.62 | 490,921 | -0.44(-1.37%) |
Nov 29, 2005 | 31.80 | 32.40 | 31.74 | 32.06 | 811,928 | +0.39(+1.24%) |
Nov 28, 2005 | 31.87 | 31.91 | 31.49 | 31.66 | 292,391 | -0.16(-0.49%) |
Nov 25, 2005 | 32.22 | 32.22 | 31.66 | 31.82 | 194,969 | -0.40(-1.24%) |
Nov 23, 2005 | 32.21 | 32.28 | 32.04 | 32.22 | 275,348 | -0.03(-0.10%) |
Nov 22, 2005 | 32.39 | 32.39 | 31.99 | 32.25 | 606,148 | -0.12(-0.36%) |
Nov 21, 2005 | 32.20 | 32.39 | 32.04 | 32.37 | 580,203 | -0.09(-0.29%) |
Nov 18, 2005 | 32.21 | 32.47 | 32.04 | 32.47 | 761,564 | +0.32(+1.00%) |
Nov 17, 2005 | 31.29 | 32.32 | 31.29 | 32.14 | 847,666 | +0.94(+3.00%) |
Nov 16, 2005 | 31.29 | 31.40 | 30.82 | 31.21 | 556,674 | -0.13(-0.40%) |
Nov 15, 2005 | 30.98 | 31.61 | 30.86 | 31.33 | 1,010,841 | +0.42(+1.37%) |
Nov 14, 2005 | 30.74 | 30.92 | 30.59 | 30.91 | 409,016 | +0.24(+0.79%) |
Nov 11, 2005 | 30.19 | 30.90 | 30.19 | 30.66 | 660,582 | +0.42(+1.38%) |
Nov 10, 2005 | 30.33 | 30.34 | 30.02 | 30.25 | 1,127,466 | -0.02(-0.05%) |
Nov 09, 2005 | 30.33 | 30.71 | 29.99 | 30.26 | 719,213 | +0.00(+0.00%) |
Nov 08, 2005 | 30.77 | 30.81 | 30.23 | 30.26 | 811,165 | -0.43(-1.41%) |
Nov 07, 2005 | 30.23 | 31.24 | 30.17 | 30.70 | 1,358,937 | +0.53(+1.75%) |
Nov 04, 2005 | 30.15 | 30.49 | 29.78 | 30.17 | 799,846 | +0.09(+0.29%) |
Nov 03, 2005 | 29.97 | 30.10 | 29.85 | 30.08 | 374,550 | +0.19(+0.63%) |
Nov 02, 2005 | 29.45 | 29.93 | 29.33 | 29.89 | 713,362 | +0.39(+1.33%) |
Nov 01, 2005 | 29.49 | 29.56 | 29.17 | 29.50 | 422,625 | +0.05(+0.16%) |
Oct 31, 2005 | 29.08 | 30.00 | 29.07 | 29.45 | 2,168,704 | +0.44(+1.52%) |
Oct 28, 2005 | 28.94 | 29.41 | 28.75 | 29.01 | 1,006,135 | +0.15(+0.52%) |
Oct 27, 2005 | 29.41 | 29.41 | 28.64 | 28.86 | 577,659 | -0.50(-1.71%) |
Oct 26, 2005 | 30.27 | 30.27 | 29.37 | 29.37 | 1,084,479 | -0.20(-0.66%) |
Oct 25, 2005 | 29.29 | 30.11 | 29.19 | 29.56 | 1,244,346 | +0.16(+0.53%) |
Oct 24, 2005 | 29.38 | 29.52 | 28.97 | 29.41 | 683,729 | +0.01(+0.03%) |
Oct 21, 2005 | 29.45 | 29.52 | 29.23 | 29.40 | 402,530 | +0.14(+0.48%) |
Oct 20, 2005 | 29.81 | 29.87 | 29.18 | 29.26 | 401,767 | -0.58(-1.95%) |
Oct 19, 2005 | 29.27 | 29.89 | 28.92 | 29.84 | 485,198 | +0.46(+1.55%) |
Oct 18, 2005 | 29.82 | 29.96 | 29.24 | 29.38 | 458,490 | -0.42(-1.40%) |
Oct 17, 2005 | 29.85 | 29.89 | 29.17 | 29.80 | 393,754 | -0.05(-0.18%) |
Oct 14, 2005 | 29.60 | 30.04 | 29.26 | 29.85 | 739,180 | +0.17(+0.56%) |
Oct 13, 2005 | 29.64 | 29.77 | 29.38 | 29.69 | 1,144,763 | -0.11(-0.37%) |
Oct 12, 2005 | 29.88 | 30.13 | 28.98 | 29.80 | 933,641 | -0.08(-0.26%) |
Oct 11, 2005 | 30.23 | 30.38 | 29.72 | 29.88 | 842,070 | -0.26(-0.86%) |
Oct 10, 2005 | 30.72 | 30.77 | 30.11 | 30.14 | 484,817 | -0.61(-1.97%) |
Oct 07, 2005 | 30.76 | 30.88 | 30.39 | 30.74 | 448,697 | +0.08(+0.26%) |
Oct 06, 2005 | 31.20 | 31.23 | 30.17 | 30.66 | 1,035,132 | -0.47(-1.51%) |
Oct 05, 2005 | 31.30 | 31.51 | 31.14 | 31.14 | 1,099,359 | -0.24(-0.75%) |
Oct 04, 2005 | 31.47 | 31.51 | 31.29 | 31.37 | 909,477 | -0.08(-0.25%) |
Oct 03, 2005 | 31.47 | 31.69 | 31.34 | 31.45 | 691,233 | -0.02(-0.05%) |
Sep 30, 2005 | 31.57 | 31.58 | 31.11 | 31.47 | 1,174,778 | -0.02(-0.07%) |