Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.16 | 29.23 | 28.90 | 29.01 | 646,182 | -0.10(-0.34%) |
Nov 29, 2005 | 28.88 | 29.18 | 28.88 | 29.11 | 396,893 | +0.32(+1.11%) |
Nov 28, 2005 | 29.32 | 29.33 | 28.79 | 28.79 | 754,895 | -0.48(-1.63%) |
Nov 25, 2005 | 29.19 | 29.28 | 29.08 | 29.27 | 111,992 | +0.05(+0.16%) |
Nov 23, 2005 | 28.93 | 29.22 | 28.77 | 29.22 | 692,572 | +0.19(+0.65%) |
Nov 22, 2005 | 28.70 | 29.10 | 28.66 | 29.04 | 553,870 | +0.34(+1.19%) |
Nov 21, 2005 | 28.47 | 28.71 | 28.38 | 28.69 | 774,810 | +0.20(+0.70%) |
Nov 18, 2005 | 28.28 | 28.54 | 28.25 | 28.49 | 553,870 | +0.24(+0.86%) |
Nov 17, 2005 | 27.91 | 28.26 | 27.88 | 28.25 | 856,110 | +0.35(+1.25%) |
Nov 16, 2005 | 27.89 | 27.99 | 27.83 | 27.90 | 867,356 | +0.02(+0.08%) |
Nov 15, 2005 | 27.96 | 28.09 | 27.79 | 27.88 | 969,274 | -0.04(-0.14%) |
Nov 14, 2005 | 27.90 | 27.96 | 27.70 | 27.92 | 971,382 | -0.01(-0.03%) |
Nov 11, 2005 | 27.44 | 27.93 | 27.39 | 27.93 | 1,089,232 | +0.58(+2.11%) |
Nov 10, 2005 | 26.75 | 27.38 | 26.68 | 27.35 | 1,273,856 | +0.35(+1.28%) |
Nov 09, 2005 | 26.55 | 27.04 | 26.55 | 27.00 | 946,313 | +0.46(+1.72%) |
Nov 08, 2005 | 26.68 | 26.76 | 26.09 | 26.55 | 1,109,616 | -0.38(-1.43%) |
Nov 07, 2005 | 26.53 | 26.93 | 26.46 | 26.93 | 449,844 | +0.41(+1.53%) |
Nov 04, 2005 | 26.64 | 26.64 | 26.08 | 26.53 | 748,803 | -0.11(-0.42%) |
Nov 03, 2005 | 27.09 | 27.31 | 26.59 | 26.64 | 1,045,888 | -0.38(-1.42%) |
Nov 02, 2005 | 26.46 | 27.02 | 26.25 | 27.02 | 979,817 | +0.58(+2.20%) |
Nov 01, 2005 | 26.68 | 26.68 | 25.93 | 26.44 | 1,584,764 | -0.99(-3.61%) |
Oct 31, 2005 | 27.31 | 27.51 | 27.21 | 27.43 | 765,438 | +0.12(+0.42%) |
Oct 28, 2005 | 26.73 | 27.38 | 26.71 | 27.32 | 1,202,630 | +0.69(+2.60%) |
Oct 27, 2005 | 26.84 | 26.87 | 26.32 | 26.62 | 1,246,443 | -0.21(-0.80%) |
Oct 26, 2005 | 27.21 | 27.38 | 26.55 | 26.84 | 1,125,313 | -0.38(-1.38%) |
Oct 25, 2005 | 27.29 | 27.48 | 26.84 | 27.21 | 1,013,321 | -0.15(-0.53%) |
Oct 24, 2005 | 26.94 | 27.59 | 26.86 | 27.36 | 783,479 | +0.50(+1.88%) |
Oct 21, 2005 | 26.55 | 26.94 | 26.48 | 26.86 | 847,441 | +0.37(+1.40%) |
Oct 20, 2005 | 26.72 | 26.80 | 26.40 | 26.48 | 1,388,426 | -0.24(-0.89%) |
Oct 19, 2005 | 26.66 | 26.75 | 26.22 | 26.72 | 918,900 | +0.06(+0.22%) |
Oct 18, 2005 | 26.76 | 26.76 | 26.50 | 26.66 | 1,632,794 | -0.09(-0.35%) |
Oct 17, 2005 | 26.68 | 26.80 | 26.08 | 26.76 | 1,756,970 | +0.02(+0.06%) |
Oct 14, 2005 | 26.29 | 26.82 | 26.24 | 26.74 | 1,011,915 | +0.67(+2.55%) |
Oct 13, 2005 | 25.75 | 26.33 | 25.75 | 26.07 | 987,080 | +0.08(+0.30%) |
Oct 12, 2005 | 26.47 | 26.47 | 25.66 | 26.00 | 1,165,846 | -0.48(-1.81%) |
Oct 11, 2005 | 26.34 | 26.66 | 26.23 | 26.48 | 1,290,491 | +0.14(+0.52%) |
Oct 10, 2005 | 26.76 | 26.85 | 26.22 | 26.34 | 519,429 | -0.38(-1.41%) |
Oct 07, 2005 | 26.97 | 27.02 | 26.46 | 26.71 | 1,263,781 | -0.40(-1.46%) |
Oct 06, 2005 | 27.09 | 27.25 | 26.71 | 27.11 | 1,251,598 | +0.02(+0.08%) |
Oct 05, 2005 | 27.47 | 27.47 | 27.04 | 27.09 | 890,317 | -0.42(-1.52%) |
Oct 04, 2005 | 28.05 | 28.10 | 27.51 | 27.51 | 1,744,318 | -0.55(-1.95%) |
Oct 03, 2005 | 27.68 | 28.05 | 27.53 | 28.05 | 1,371,322 | +0.34(+1.22%) |
Sep 30, 2005 | 27.52 | 27.84 | 27.37 | 27.72 | 855,172 | +0.20(+0.73%) |
Sep 29, 2005 | 26.92 | 27.52 | 26.68 | 27.52 | 730,294 | +0.52(+1.93%) |
Sep 28, 2005 | 26.92 | 27.07 | 26.72 | 27.00 | 843,458 | +0.07(+0.27%) |
Sep 27, 2005 | 26.89 | 26.99 | 26.69 | 26.92 | 680,155 | +0.01(+0.05%) |
Sep 26, 2005 | 26.72 | 27.02 | 26.65 | 26.91 | 537,236 | +0.19(+0.70%) |
Sep 23, 2005 | 26.72 | 26.87 | 26.33 | 26.72 | 826,823 | +0.17(+0.64%) |
Sep 22, 2005 | 26.36 | 26.68 | 25.98 | 26.55 | 968,102 | +0.03(+0.10%) |
Sep 21, 2005 | 26.85 | 27.00 | 26.44 | 26.53 | 817,451 | -0.66(-2.43%) |
Sep 20, 2005 | 27.36 | 27.53 | 27.03 | 27.19 | 616,661 | -0.13(-0.47%) |
Sep 19, 2005 | 27.64 | 27.65 | 27.23 | 27.32 | 367,841 | -0.43(-1.54%) |
Sep 16, 2005 | 27.53 | 27.74 | 27.43 | 27.74 | 757,706 | +0.21(+0.76%) |
Sep 15, 2005 | 27.76 | 27.79 | 27.51 | 27.53 | 567,694 | -0.19(-0.69%) |
Sep 14, 2005 | 27.96 | 28.06 | 27.50 | 27.73 | 820,731 | -0.23(-0.81%) |
Sep 13, 2005 | 28.13 | 28.16 | 27.92 | 27.95 | 441,409 | -0.21(-0.74%) |
Sep 12, 2005 | 28.34 | 28.34 | 28.07 | 28.16 | 1,046,825 | +0.09(+0.33%) |
Sep 09, 2005 | 28.00 | 28.26 | 27.99 | 28.07 | 375,104 | +0.07(+0.24%) |
Sep 08, 2005 | 27.76 | 28.11 | 27.76 | 28.00 | 749,506 | +0.06(+0.23%) |
Sep 07, 2005 | 28.19 | 28.19 | 27.87 | 27.93 | 907,420 | -0.25(-0.88%) |
Sep 06, 2005 | 27.96 | 28.30 | 27.94 | 28.18 | 1,033,002 | +0.41(+1.49%) |
Sep 02, 2005 | 27.89 | 28.22 | 27.59 | 27.77 | 634,936 | -0.25(-0.90%) |