Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.79 | 32.13 | 31.61 | 31.70 | 226,526 | -0.08(-0.26%) |
Nov 29, 2005 | 31.46 | 32.04 | 31.41 | 31.79 | 241,628 | +0.33(+1.06%) |
Nov 28, 2005 | 32.21 | 32.21 | 31.45 | 31.45 | 287,569 | -0.76(-2.36%) |
Nov 25, 2005 | 32.09 | 32.30 | 32.05 | 32.21 | 68,832 | +0.06(+0.18%) |
Nov 23, 2005 | 31.74 | 32.19 | 31.74 | 32.16 | 146,884 | +0.47(+1.47%) |
Nov 22, 2005 | 31.45 | 31.75 | 31.45 | 31.69 | 258,955 | +0.27(+0.86%) |
Nov 21, 2005 | 31.36 | 31.50 | 31.25 | 31.42 | 313,798 | +0.13(+0.40%) |
Nov 18, 2005 | 31.33 | 31.45 | 31.13 | 31.30 | 329,059 | +0.05(+0.16%) |
Nov 17, 2005 | 31.03 | 31.35 | 30.96 | 31.25 | 307,916 | +0.24(+0.77%) |
Nov 16, 2005 | 30.98 | 31.15 | 30.77 | 31.01 | 227,003 | -0.04(-0.12%) |
Nov 15, 2005 | 31.09 | 31.28 | 30.90 | 31.04 | 334,146 | -0.04(-0.14%) |
Nov 14, 2005 | 30.73 | 31.21 | 30.72 | 31.09 | 214,286 | +0.47(+1.54%) |
Nov 11, 2005 | 30.14 | 30.74 | 29.99 | 30.62 | 309,824 | +0.53(+1.78%) |
Nov 10, 2005 | 30.79 | 30.84 | 29.97 | 30.08 | 586,743 | -0.68(-2.21%) |
Nov 09, 2005 | 30.59 | 30.91 | 30.41 | 30.76 | 327,469 | +0.24(+0.78%) |
Nov 08, 2005 | 31.11 | 31.14 | 30.45 | 30.52 | 326,674 | -0.59(-1.90%) |
Nov 07, 2005 | 30.96 | 31.24 | 30.92 | 31.11 | 354,017 | +0.16(+0.53%) |
Nov 04, 2005 | 31.48 | 31.48 | 30.80 | 30.95 | 310,301 | -0.54(-1.72%) |
Nov 03, 2005 | 31.09 | 31.74 | 31.09 | 31.49 | 279,144 | +0.28(+0.89%) |
Nov 02, 2005 | 30.86 | 31.36 | 30.82 | 31.21 | 301,399 | +0.38(+1.22%) |
Nov 01, 2005 | 30.67 | 31.01 | 30.63 | 30.84 | 362,919 | +0.08(+0.25%) |
Oct 31, 2005 | 30.38 | 31.61 | 30.38 | 30.76 | 2,156,213 | +0.45(+1.47%) |
Oct 28, 2005 | 29.63 | 30.43 | 29.60 | 30.31 | 580,225 | +0.72(+2.44%) |
Oct 27, 2005 | 29.82 | 30.12 | 29.53 | 29.59 | 574,184 | -0.29(-0.97%) |
Oct 26, 2005 | 29.82 | 30.23 | 29.82 | 29.88 | 481,984 | +0.06(+0.19%) |
Oct 25, 2005 | 30.70 | 30.75 | 29.79 | 29.82 | 680,056 | -0.96(-3.11%) |
Oct 24, 2005 | 30.82 | 30.89 | 30.55 | 30.78 | 595,645 | -0.04(-0.14%) |
Oct 21, 2005 | 30.61 | 30.94 | 30.48 | 30.82 | 610,270 | +0.21(+0.70%) |
Oct 20, 2005 | 30.70 | 31.01 | 29.91 | 30.61 | 845,221 | -0.31(-1.00%) |
Oct 19, 2005 | 30.51 | 31.45 | 30.51 | 30.92 | 1,435,938 | -3.81(-10.96%) |
Oct 18, 2005 | 35.32 | 35.38 | 34.72 | 34.72 | 264,678 | -0.56(-1.59%) |
Oct 17, 2005 | 35.04 | 35.34 | 34.88 | 35.28 | 152,607 | +0.29(+0.83%) |
Oct 14, 2005 | 34.98 | 35.23 | 34.64 | 34.99 | 366,575 | -0.01(-0.04%) |
Oct 13, 2005 | 35.38 | 35.44 | 34.67 | 35.01 | 283,595 | -0.35(-0.98%) |
Oct 12, 2005 | 36.39 | 36.49 | 35.03 | 35.35 | 494,066 | -1.01(-2.77%) |
Oct 11, 2005 | 37.10 | 37.18 | 36.32 | 36.36 | 142,115 | -0.67(-1.80%) |
Oct 10, 2005 | 36.92 | 37.18 | 36.78 | 37.03 | 121,132 | +0.10(+0.27%) |
Oct 07, 2005 | 37.05 | 37.15 | 36.74 | 36.93 | 101,102 | -0.10(-0.27%) |
Oct 06, 2005 | 37.59 | 37.81 | 36.77 | 37.03 | 299,650 | -0.53(-1.41%) |
Oct 05, 2005 | 38.69 | 38.69 | 37.52 | 37.56 | 158,647 | -1.15(-2.97%) |
Oct 04, 2005 | 38.62 | 39.26 | 38.62 | 38.71 | 218,419 | +0.21(+0.56%) |
Oct 03, 2005 | 37.95 | 38.50 | 37.94 | 38.49 | 210,152 | +0.61(+1.61%) |
Sep 30, 2005 | 37.72 | 37.89 | 37.56 | 37.88 | 149,110 | +0.16(+0.42%) |
Sep 29, 2005 | 37.15 | 37.73 | 36.84 | 37.73 | 243,376 | +0.62(+1.66%) |
Sep 28, 2005 | 37.14 | 37.34 | 36.84 | 37.11 | 136,869 | -0.03(-0.07%) |
Sep 27, 2005 | 36.96 | 37.18 | 36.74 | 37.13 | 171,524 | +0.22(+0.60%) |
Sep 26, 2005 | 36.64 | 37.08 | 36.64 | 36.91 | 166,755 | +0.37(+1.02%) |
Sep 23, 2005 | 36.54 | 36.60 | 36.35 | 36.54 | 127,967 | +0.06(+0.16%) |
Sep 22, 2005 | 36.24 | 36.54 | 35.98 | 36.49 | 196,163 | +0.24(+0.66%) |
Sep 21, 2005 | 36.50 | 37.17 | 35.90 | 36.25 | 382,630 | -0.32(-0.88%) |
Sep 20, 2005 | 36.81 | 36.87 | 36.49 | 36.57 | 216,034 | -0.18(-0.50%) |
Sep 19, 2005 | 37.51 | 37.62 | 36.52 | 36.75 | 120,973 | -0.74(-1.98%) |
Sep 16, 2005 | 36.71 | 37.59 | 36.71 | 37.49 | 565,282 | +0.79(+2.14%) |
Sep 15, 2005 | 36.86 | 37.18 | 36.56 | 36.71 | 226,049 | -0.21(-0.58%) |
Sep 14, 2005 | 36.98 | 37.18 | 36.55 | 36.92 | 142,115 | -0.13(-0.36%) |
Sep 13, 2005 | 37.66 | 37.66 | 36.96 | 37.05 | 172,160 | -0.61(-1.62%) |
Sep 12, 2005 | 36.79 | 37.84 | 36.67 | 37.66 | 239,720 | +0.93(+2.53%) |
Sep 09, 2005 | 35.92 | 36.77 | 35.92 | 36.73 | 156,422 | +0.69(+1.92%) |
Sep 08, 2005 | 36.48 | 36.49 | 36.03 | 36.04 | 101,102 | -0.42(-1.16%) |
Sep 07, 2005 | 36.42 | 36.55 | 36.38 | 36.46 | 86,000 | +0.08(+0.22%) |
Sep 06, 2005 | 36.01 | 36.41 | 35.87 | 36.38 | 107,778 | +0.42(+1.15%) |
Sep 02, 2005 | 36.10 | 36.13 | 35.92 | 35.96 | 76,462 | -0.14(-0.38%) |