Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.19 | 28.56 | 27.86 | 28.04 | 306,652 | -0.02(-0.06%) |
Nov 29, 2005 | 28.09 | 28.44 | 27.15 | 28.05 | 183,039 | +0.10(+0.34%) |
Nov 28, 2005 | 26.40 | 28.02 | 26.23 | 27.96 | 436,054 | +1.59(+6.03%) |
Nov 25, 2005 | 26.01 | 26.40 | 25.68 | 26.37 | 83,596 | +0.62(+2.41%) |
Nov 23, 2005 | 24.33 | 26.19 | 24.28 | 25.75 | 907,272 | +1.62(+6.72%) |
Nov 22, 2005 | 27.57 | 28.14 | 23.71 | 24.13 | 839,736 | -7.05(-22.62%) |
Nov 21, 2005 | 31.42 | 31.88 | 30.84 | 31.18 | 146,335 | -0.07(-0.23%) |
Nov 18, 2005 | 30.75 | 31.35 | 30.65 | 31.25 | 55,663 | +0.83(+2.72%) |
Nov 17, 2005 | 30.05 | 30.54 | 29.57 | 30.42 | 119,941 | +0.48(+1.62%) |
Nov 16, 2005 | 30.60 | 30.78 | 29.41 | 29.94 | 102,087 | -0.43(-1.41%) |
Nov 15, 2005 | 31.80 | 31.80 | 29.95 | 30.37 | 113,713 | -1.38(-4.36%) |
Nov 14, 2005 | 31.61 | 31.80 | 31.32 | 31.75 | 89,184 | -0.07(-0.23%) |
Nov 11, 2005 | 31.76 | 32.04 | 31.68 | 31.82 | 133,001 | +0.02(+0.08%) |
Nov 10, 2005 | 32.16 | 32.16 | 31.22 | 31.80 | 154,675 | -0.29(-0.89%) |
Nov 09, 2005 | 32.20 | 32.20 | 31.88 | 32.08 | 93,602 | +0.09(+0.27%) |
Nov 08, 2005 | 31.80 | 32.05 | 31.11 | 32.00 | 76,875 | -0.05(-0.15%) |
Nov 07, 2005 | 32.13 | 32.13 | 31.84 | 32.04 | 157,322 | -0.08(-0.25%) |
Nov 04, 2005 | 31.91 | 32.12 | 31.62 | 32.12 | 106,998 | +0.19(+0.60%) |
Nov 03, 2005 | 31.89 | 32.03 | 31.65 | 31.93 | 132,549 | +0.13(+0.40%) |
Nov 02, 2005 | 31.86 | 32.05 | 31.63 | 31.81 | 101,095 | +0.10(+0.33%) |
Nov 01, 2005 | 31.59 | 32.06 | 31.16 | 31.70 | 112,056 | -0.06(-0.20%) |
Oct 31, 2005 | 31.33 | 32.13 | 31.33 | 31.77 | 137,197 | +0.35(+1.11%) |
Oct 28, 2005 | 30.38 | 31.50 | 30.21 | 31.42 | 65,006 | +1.19(+3.95%) |
Oct 27, 2005 | 31.00 | 31.14 | 30.21 | 30.22 | 79,318 | -0.66(-2.14%) |
Oct 26, 2005 | 30.76 | 31.54 | 30.45 | 30.88 | 73,487 | -0.14(-0.44%) |
Oct 25, 2005 | 32.31 | 32.31 | 30.31 | 31.02 | 129,924 | -1.41(-4.34%) |
Oct 24, 2005 | 31.51 | 32.43 | 31.08 | 32.43 | 137,396 | +1.05(+3.34%) |
Oct 21, 2005 | 31.35 | 32.14 | 31.07 | 31.38 | 93,574 | +0.02(+0.08%) |
Oct 20, 2005 | 31.58 | 32.16 | 31.26 | 31.35 | 128,346 | -0.30(-0.95%) |
Oct 19, 2005 | 30.05 | 31.80 | 29.41 | 31.65 | 213,013 | +1.45(+4.82%) |
Oct 18, 2005 | 30.63 | 31.38 | 30.01 | 30.20 | 121,942 | -0.48(-1.55%) |
Oct 17, 2005 | 30.46 | 30.91 | 29.26 | 30.68 | 104,755 | -0.07(-0.23%) |
Oct 14, 2005 | 30.55 | 30.88 | 29.45 | 30.75 | 98,920 | +0.52(+1.74%) |
Oct 13, 2005 | 29.10 | 30.70 | 28.64 | 30.22 | 143,036 | +1.27(+4.39%) |
Oct 12, 2005 | 30.04 | 30.24 | 28.95 | 28.95 | 105,067 | -1.23(-4.08%) |
Oct 11, 2005 | 30.03 | 30.79 | 29.66 | 30.18 | 236,200 | +0.40(+1.33%) |
Oct 10, 2005 | 30.49 | 30.49 | 29.37 | 29.79 | 108,784 | -0.23(-0.77%) |
Oct 07, 2005 | 29.29 | 30.19 | 29.21 | 30.02 | 71,770 | +0.83(+2.86%) |
Oct 06, 2005 | 29.41 | 30.07 | 28.65 | 29.18 | 110,506 | -0.32(-1.08%) |
Oct 05, 2005 | 30.43 | 30.75 | 29.02 | 29.50 | 58,018 | -1.07(-3.51%) |
Oct 04, 2005 | 30.76 | 31.54 | 30.57 | 30.57 | 59,928 | -0.15(-0.49%) |
Oct 03, 2005 | 29.81 | 30.84 | 29.81 | 30.72 | 92,756 | +0.70(+2.33%) |
Sep 30, 2005 | 30.13 | 30.74 | 29.47 | 30.03 | 204,459 | -0.18(-0.61%) |
Sep 29, 2005 | 29.89 | 30.37 | 29.44 | 30.21 | 110,251 | +0.14(+0.48%) |
Sep 28, 2005 | 30.61 | 31.03 | 29.67 | 30.07 | 184,985 | -0.52(-1.71%) |
Sep 27, 2005 | 31.85 | 31.85 | 30.14 | 30.59 | 194,918 | -1.26(-3.94%) |
Sep 26, 2005 | 30.85 | 32.27 | 30.81 | 31.85 | 209,097 | +1.18(+3.84%) |
Sep 23, 2005 | 30.67 | 31.15 | 29.48 | 30.67 | 187,344 | +0.88(+2.96%) |
Sep 22, 2005 | 29.79 | 30.17 | 28.43 | 29.79 | 208,410 | -0.33(-1.08%) |
Sep 21, 2005 | 30.57 | 30.86 | 29.74 | 30.11 | 126,645 | -0.65(-2.12%) |
Sep 20, 2005 | 31.96 | 32.37 | 30.58 | 30.76 | 174,832 | -1.13(-3.54%) |
Sep 19, 2005 | 32.12 | 32.40 | 31.54 | 31.89 | 96,604 | -0.56(-1.74%) |
Sep 16, 2005 | 32.31 | 33.36 | 32.03 | 32.46 | 265,331 | +0.31(+0.96%) |
Sep 15, 2005 | 32.47 | 32.77 | 31.77 | 32.15 | 361,862 | -0.39(-1.20%) |
Sep 14, 2005 | 31.97 | 32.70 | 31.81 | 32.54 | 149,695 | +0.56(+1.77%) |
Sep 13, 2005 | 32.43 | 32.49 | 31.68 | 31.97 | 135,006 | -0.62(-1.90%) |
Sep 12, 2005 | 32.69 | 33.05 | 32.35 | 32.59 | 172,509 | -0.42(-1.28%) |
Sep 09, 2005 | 32.29 | 33.01 | 32.29 | 33.01 | 123,533 | +0.64(+1.96%) |
Sep 08, 2005 | 32.80 | 32.82 | 32.02 | 32.38 | 85,454 | -0.31(-0.95%) |
Sep 07, 2005 | 31.70 | 32.75 | 31.61 | 32.69 | 134,067 | +0.92(+2.90%) |
Sep 06, 2005 | 31.40 | 31.92 | 31.15 | 31.77 | 208,568 | +0.29(+0.93%) |
Sep 02, 2005 | 32.36 | 33.05 | 31.29 | 31.47 | 158,269 | -1.07(-3.30%) |