Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 30.20 | 30.46 | 30.03 | 30.28 | 208,267 | +0.19(+0.62%) |
Nov 29, 2005 | 29.95 | 30.34 | 29.85 | 30.10 | 138,155 | +0.32(+1.06%) |
Nov 28, 2005 | 30.22 | 30.42 | 29.74 | 29.78 | 309,139 | -0.52(-1.71%) |
Nov 25, 2005 | 30.71 | 30.76 | 30.30 | 30.30 | 63,924 | -0.36(-1.16%) |
Nov 23, 2005 | 30.64 | 30.91 | 30.57 | 30.65 | 115,634 | -0.03(-0.11%) |
Nov 22, 2005 | 30.74 | 30.78 | 30.38 | 30.69 | 170,057 | -0.20(-0.65%) |
Nov 21, 2005 | 30.56 | 30.89 | 30.20 | 30.89 | 149,648 | +0.33(+1.09%) |
Nov 18, 2005 | 30.84 | 30.86 | 30.46 | 30.56 | 263,478 | -0.02(-0.05%) |
Nov 17, 2005 | 30.21 | 30.91 | 30.21 | 30.57 | 330,551 | +0.17(+0.56%) |
Nov 16, 2005 | 30.82 | 30.82 | 30.16 | 30.40 | 86,457 | -0.35(-1.13%) |
Nov 15, 2005 | 31.29 | 31.29 | 30.74 | 30.75 | 103,474 | -0.53(-1.71%) |
Nov 14, 2005 | 31.75 | 31.75 | 30.92 | 31.29 | 156,174 | -0.40(-1.25%) |
Nov 11, 2005 | 31.25 | 31.75 | 31.12 | 31.68 | 148,403 | +0.32(+1.03%) |
Nov 10, 2005 | 31.00 | 31.36 | 30.56 | 31.36 | 267,102 | +0.38(+1.23%) |
Nov 09, 2005 | 30.88 | 31.16 | 30.64 | 30.98 | 144,534 | +0.10(+0.31%) |
Nov 08, 2005 | 31.07 | 31.12 | 30.73 | 30.88 | 153,638 | -0.40(-1.29%) |
Nov 07, 2005 | 31.31 | 31.54 | 31.15 | 31.29 | 150,282 | +0.08(+0.26%) |
Nov 04, 2005 | 31.07 | 31.20 | 30.77 | 31.20 | 128,527 | +0.24(+0.78%) |
Nov 03, 2005 | 31.39 | 31.50 | 30.91 | 30.96 | 149,777 | -0.28(-0.88%) |
Nov 02, 2005 | 30.58 | 31.24 | 30.58 | 31.24 | 173,539 | +0.71(+2.33%) |
Nov 01, 2005 | 30.58 | 30.79 | 30.47 | 30.52 | 94,142 | -0.23(-0.76%) |
Oct 31, 2005 | 30.24 | 31.03 | 30.24 | 30.76 | 226,517 | +0.58(+1.93%) |
Oct 28, 2005 | 29.85 | 30.31 | 29.74 | 30.18 | 272,968 | +0.29(+0.97%) |
Oct 27, 2005 | 30.34 | 30.59 | 29.75 | 29.89 | 125,304 | -0.60(-1.96%) |
Oct 26, 2005 | 30.42 | 30.91 | 30.27 | 30.48 | 149,473 | -0.12(-0.40%) |
Oct 25, 2005 | 30.66 | 30.70 | 30.25 | 30.61 | 164,925 | -0.23(-0.73%) |
Oct 24, 2005 | 30.14 | 30.83 | 30.14 | 30.83 | 185,628 | +0.78(+2.61%) |
Oct 21, 2005 | 29.43 | 30.40 | 29.43 | 30.05 | 157,409 | +0.47(+1.59%) |
Oct 20, 2005 | 29.77 | 30.12 | 29.34 | 29.58 | 179,961 | -0.33(-1.11%) |
Oct 19, 2005 | 28.64 | 29.92 | 28.64 | 29.91 | 296,422 | +1.14(+3.97%) |
Oct 18, 2005 | 29.00 | 29.17 | 28.68 | 28.77 | 223,348 | -0.36(-1.22%) |
Oct 17, 2005 | 29.18 | 29.48 | 28.56 | 29.13 | 190,510 | -0.13(-0.44%) |
Oct 14, 2005 | 29.34 | 29.45 | 28.85 | 29.25 | 194,782 | +0.25(+0.86%) |
Oct 13, 2005 | 29.04 | 29.37 | 28.52 | 29.00 | 197,158 | +0.11(+0.39%) |
Oct 12, 2005 | 28.91 | 29.25 | 28.51 | 28.89 | 156,929 | -0.15(-0.53%) |
Oct 11, 2005 | 29.13 | 29.63 | 28.94 | 29.04 | 323,662 | -0.09(-0.31%) |
Oct 10, 2005 | 29.33 | 29.35 | 29.00 | 29.13 | 110,900 | -0.12(-0.41%) |
Oct 07, 2005 | 29.17 | 29.35 | 28.98 | 29.25 | 133,004 | +0.20(+0.70%) |
Oct 06, 2005 | 28.97 | 29.48 | 28.68 | 29.05 | 202,759 | +0.05(+0.17%) |
Oct 05, 2005 | 29.87 | 29.89 | 29.00 | 29.00 | 138,261 | -0.93(-3.11%) |
Oct 04, 2005 | 30.39 | 30.64 | 29.93 | 29.93 | 104,235 | -0.41(-1.36%) |
Oct 03, 2005 | 30.10 | 30.57 | 30.10 | 30.35 | 98,766 | +0.22(+0.72%) |
Sep 30, 2005 | 30.25 | 30.25 | 29.84 | 30.13 | 173,706 | -0.08(-0.27%) |
Sep 29, 2005 | 29.53 | 30.32 | 29.33 | 30.21 | 149,892 | +0.58(+1.97%) |
Sep 28, 2005 | 29.90 | 30.16 | 29.21 | 29.63 | 190,070 | -0.37(-1.24%) |
Sep 27, 2005 | 29.82 | 30.34 | 29.72 | 30.00 | 154,697 | +0.10(+0.32%) |
Sep 26, 2005 | 30.26 | 30.43 | 29.49 | 29.90 | 130,948 | -0.24(-0.81%) |
Sep 23, 2005 | 30.14 | 30.16 | 29.78 | 30.14 | 86,588 | +0.11(+0.38%) |
Sep 22, 2005 | 30.03 | 30.31 | 29.51 | 30.03 | 111,463 | +0.13(+0.43%) |
Sep 21, 2005 | 30.34 | 30.34 | 29.85 | 29.90 | 148,429 | -0.49(-1.62%) |
Sep 20, 2005 | 30.51 | 31.05 | 30.39 | 30.40 | 197,779 | -0.23(-0.77%) |
Sep 19, 2005 | 30.81 | 30.84 | 30.40 | 30.63 | 169,449 | -0.26(-0.84%) |
Sep 16, 2005 | 29.97 | 30.97 | 29.89 | 30.89 | 531,984 | +1.04(+3.50%) |
Sep 15, 2005 | 29.58 | 29.90 | 29.32 | 29.85 | 262,669 | +0.27(+0.93%) |
Sep 14, 2005 | 30.41 | 30.48 | 29.34 | 29.57 | 333,856 | -0.65(-2.14%) |
Sep 13, 2005 | 30.76 | 30.76 | 30.17 | 30.22 | 123,782 | -0.73(-2.35%) |
Sep 12, 2005 | 30.83 | 31.05 | 30.65 | 30.95 | 180,697 | -0.01(-0.03%) |
Sep 09, 2005 | 30.90 | 30.97 | 30.81 | 30.95 | 125,102 | +0.13(+0.42%) |
Sep 08, 2005 | 31.08 | 31.22 | 30.61 | 30.82 | 145,345 | -0.44(-1.40%) |
Sep 07, 2005 | 31.33 | 31.46 | 31.09 | 31.26 | 128,064 | -0.13(-0.41%) |
Sep 06, 2005 | 30.76 | 31.39 | 30.71 | 31.39 | 118,881 | +0.74(+2.40%) |
Sep 02, 2005 | 30.75 | 30.91 | 30.58 | 30.65 | 119,308 | -0.18(-0.58%) |