Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 33.49 | 33.49 | 33.01 | 33.14 | 523,469 | -0.29(-0.85%) |
Nov 29, 2005 | 33.26 | 33.56 | 33.13 | 33.43 | 585,241 | +0.28(+0.84%) |
Nov 28, 2005 | 33.07 | 33.15 | 32.95 | 33.15 | 406,181 | +0.12(+0.36%) |
Nov 25, 2005 | 33.16 | 33.27 | 32.92 | 33.03 | 120,749 | -0.21(-0.63%) |
Nov 23, 2005 | 32.82 | 33.37 | 32.82 | 33.24 | 453,575 | +0.28(+0.84%) |
Nov 22, 2005 | 32.75 | 33.09 | 32.49 | 32.96 | 737,409 | +0.17(+0.50%) |
Nov 21, 2005 | 33.06 | 33.06 | 32.51 | 32.79 | 507,493 | -0.11(-0.32%) |
Nov 18, 2005 | 32.91 | 32.95 | 32.75 | 32.90 | 378,756 | +0.14(+0.44%) |
Nov 17, 2005 | 32.17 | 32.77 | 32.07 | 32.76 | 458,101 | +0.60(+1.87%) |
Nov 16, 2005 | 32.60 | 32.60 | 32.16 | 32.16 | 913,275 | -0.33(-1.02%) |
Nov 15, 2005 | 32.15 | 32.79 | 32.01 | 32.49 | 1,304,811 | +0.35(+1.07%) |
Nov 14, 2005 | 32.14 | 32.43 | 32.04 | 32.14 | 1,061,449 | +0.15(+0.47%) |
Nov 11, 2005 | 32.40 | 32.44 | 31.90 | 31.99 | 487,656 | -0.35(-1.07%) |
Nov 10, 2005 | 32.15 | 32.34 | 31.62 | 32.34 | 753,385 | +0.23(+0.73%) |
Nov 09, 2005 | 31.62 | 32.22 | 31.37 | 32.10 | 954,678 | +0.66(+2.10%) |
Nov 08, 2005 | 31.81 | 31.81 | 31.41 | 31.44 | 432,674 | -0.26(-0.81%) |
Nov 07, 2005 | 31.44 | 32.22 | 31.29 | 31.70 | 1,195,112 | +0.26(+0.84%) |
Nov 04, 2005 | 31.89 | 32.19 | 31.10 | 31.44 | 1,426,759 | -0.45(-1.41%) |
Nov 03, 2005 | 30.05 | 32.00 | 29.61 | 31.89 | 2,785,355 | +3.06(+10.63%) |
Nov 02, 2005 | 28.77 | 28.99 | 28.57 | 28.82 | 1,105,382 | +0.02(+0.05%) |
Nov 01, 2005 | 28.69 | 29.03 | 28.62 | 28.81 | 543,305 | +0.11(+0.39%) |
Oct 31, 2005 | 28.47 | 28.79 | 28.33 | 28.69 | 800,646 | +0.41(+1.46%) |
Oct 28, 2005 | 28.24 | 28.36 | 28.12 | 28.28 | 453,974 | +0.14(+0.51%) |
Oct 27, 2005 | 28.21 | 28.36 | 28.14 | 28.14 | 1,201,502 | -0.09(-0.32%) |
Oct 26, 2005 | 28.39 | 28.54 | 27.94 | 28.23 | 1,157,303 | -0.07(-0.24%) |
Oct 25, 2005 | 28.21 | 28.39 | 28.07 | 28.30 | 682,160 | +0.11(+0.37%) |
Oct 24, 2005 | 27.93 | 28.32 | 27.93 | 28.19 | 653,138 | +0.23(+0.81%) |
Oct 21, 2005 | 27.67 | 28.09 | 27.67 | 27.96 | 774,419 | +0.34(+1.22%) |
Oct 20, 2005 | 27.57 | 27.93 | 27.49 | 27.63 | 860,954 | -0.05(-0.16%) |
Oct 19, 2005 | 27.43 | 27.77 | 27.36 | 27.67 | 529,459 | +0.05(+0.19%) |
Oct 18, 2005 | 27.48 | 27.79 | 27.46 | 27.62 | 668,448 | +0.04(+0.16%) |
Oct 17, 2005 | 27.57 | 28.24 | 27.30 | 27.57 | 673,640 | +0.17(+0.63%) |
Oct 14, 2005 | 27.27 | 27.83 | 27.27 | 27.40 | 892,240 | +0.10(+0.36%) |
Oct 13, 2005 | 27.42 | 27.72 | 26.88 | 27.30 | 800,247 | -0.01(-0.03%) |
Oct 12, 2005 | 27.72 | 27.81 | 27.05 | 27.31 | 891,042 | -0.33(-1.20%) |
Oct 11, 2005 | 28.21 | 28.28 | 27.60 | 27.64 | 794,922 | -0.47(-1.66%) |
Oct 10, 2005 | 28.08 | 28.33 | 28.05 | 28.11 | 938,569 | +0.03(+0.11%) |
Oct 07, 2005 | 28.17 | 28.34 | 27.94 | 28.08 | 541,974 | -0.08(-0.29%) |
Oct 06, 2005 | 28.45 | 28.58 | 27.92 | 28.16 | 997,546 | -0.16(-0.56%) |
Oct 05, 2005 | 28.25 | 28.62 | 27.99 | 28.32 | 877,063 | -0.02(-0.05%) |
Oct 04, 2005 | 28.86 | 29.08 | 28.33 | 28.33 | 524,667 | -0.53(-1.85%) |
Oct 03, 2005 | 28.52 | 28.95 | 28.36 | 28.87 | 964,397 | +0.28(+0.97%) |
Sep 30, 2005 | 28.51 | 28.79 | 28.48 | 28.59 | 1,344,884 | +0.08(+0.29%) |
Sep 29, 2005 | 28.41 | 28.55 | 28.24 | 28.51 | 606,409 | +0.11(+0.37%) |
Sep 28, 2005 | 28.47 | 28.58 | 28.39 | 28.40 | 462,894 | +0.11(+0.40%) |
Sep 27, 2005 | 27.84 | 28.35 | 27.73 | 28.29 | 570,863 | +0.48(+1.73%) |
Sep 26, 2005 | 27.68 | 28.13 | 27.68 | 27.81 | 1,083,415 | +0.05(+0.19%) |
Sep 23, 2005 | 27.75 | 27.81 | 27.54 | 27.75 | 517,877 | +0.08(+0.27%) |
Sep 22, 2005 | 27.85 | 27.85 | 27.27 | 27.68 | 857,626 | -0.17(-0.59%) |
Sep 21, 2005 | 28.36 | 28.47 | 27.75 | 27.84 | 749,657 | -0.46(-1.62%) |
Sep 20, 2005 | 28.04 | 28.54 | 27.60 | 28.30 | 608,539 | +0.30(+1.07%) |
Sep 19, 2005 | 28.66 | 28.67 | 28.00 | 28.00 | 733,948 | -0.57(-2.00%) |
Sep 16, 2005 | 28.36 | 28.58 | 28.36 | 28.57 | 426,550 | +0.26(+0.90%) |
Sep 15, 2005 | 28.32 | 28.52 | 28.23 | 28.32 | 560,878 | +0.13(+0.45%) |
Sep 14, 2005 | 28.24 | 28.65 | 28.18 | 28.19 | 553,023 | +0.03(+0.11%) |
Sep 13, 2005 | 27.91 | 28.74 | 27.91 | 28.16 | 1,029,764 | +0.26(+0.91%) |
Sep 12, 2005 | 28.17 | 28.21 | 27.72 | 27.91 | 893,305 | -0.22(-0.77%) |
Sep 09, 2005 | 27.81 | 28.13 | 27.77 | 28.12 | 463,826 | +0.31(+1.11%) |
Sep 08, 2005 | 27.98 | 28.18 | 27.57 | 27.81 | 1,807,778 | -0.20(-0.72%) |
Sep 07, 2005 | 27.78 | 28.09 | 27.69 | 28.02 | 521,871 | +0.24(+0.87%) |
Sep 06, 2005 | 27.53 | 27.89 | 27.45 | 27.78 | 748,725 | +0.32(+1.18%) |
Sep 02, 2005 | 27.79 | 27.80 | 27.43 | 27.45 | 703,860 | -0.34(-1.22%) |