Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.48 | 28.72 | 28.13 | 28.33 | 306,580 | -0.23(-0.81%) |
Nov 29, 2005 | 28.87 | 29.09 | 28.51 | 28.56 | 300,053 | -0.20(-0.70%) |
Nov 28, 2005 | 28.85 | 29.27 | 28.62 | 28.76 | 384,027 | -0.23(-0.79%) |
Nov 25, 2005 | 29.19 | 29.44 | 28.86 | 28.99 | 154,620 | -0.03(-0.10%) |
Nov 23, 2005 | 28.83 | 29.37 | 28.83 | 29.02 | 836,870 | +0.15(+0.52%) |
Nov 22, 2005 | 28.59 | 29.10 | 28.46 | 28.87 | 657,136 | +0.31(+1.09%) |
Nov 21, 2005 | 28.01 | 28.72 | 27.83 | 28.56 | 386,317 | +0.76(+2.73%) |
Nov 18, 2005 | 28.29 | 28.29 | 27.66 | 27.80 | 528,540 | -0.31(-1.10%) |
Nov 17, 2005 | 27.26 | 28.49 | 27.06 | 28.11 | 748,906 | +0.95(+3.50%) |
Nov 16, 2005 | 27.11 | 27.69 | 26.86 | 27.16 | 588,891 | +0.01(+0.04%) |
Nov 15, 2005 | 27.50 | 27.50 | 27.08 | 27.15 | 451,077 | -0.49(-1.77%) |
Nov 14, 2005 | 28.06 | 28.20 | 27.53 | 27.64 | 398,637 | -0.25(-0.90%) |
Nov 11, 2005 | 27.65 | 28.17 | 27.50 | 27.89 | 415,207 | +0.07(+0.25%) |
Nov 10, 2005 | 26.42 | 27.96 | 26.35 | 27.82 | 1,353,381 | +0.77(+2.85%) |
Nov 09, 2005 | 27.05 | 27.37 | 26.86 | 27.05 | 981,257 | +0.30(+1.12%) |
Nov 08, 2005 | 26.38 | 26.93 | 26.07 | 26.75 | 2,004,051 | +0.24(+0.91%) |
Nov 07, 2005 | 27.01 | 27.30 | 26.50 | 26.51 | 2,092,175 | -0.80(-2.93%) |
Nov 04, 2005 | 28.57 | 28.76 | 26.88 | 27.31 | 5,707,306 | -2.24(-7.58%) |
Nov 03, 2005 | 30.25 | 30.96 | 29.46 | 29.55 | 1,156,872 | -0.28(-0.94%) |
Nov 02, 2005 | 30.00 | 30.49 | 29.68 | 29.83 | 846,839 | -0.17(-0.57%) |
Nov 01, 2005 | 30.00 | 30.15 | 29.43 | 30.00 | 824,324 | +0.04(+0.13%) |
Oct 31, 2005 | 28.91 | 30.23 | 28.75 | 29.96 | 595,474 | +1.02(+3.52%) |
Oct 28, 2005 | 29.30 | 29.80 | 28.60 | 28.94 | 530,371 | -0.36(-1.23%) |
Oct 27, 2005 | 29.81 | 29.89 | 29.17 | 29.30 | 181,318 | -0.59(-1.97%) |
Oct 26, 2005 | 30.36 | 30.70 | 29.76 | 29.89 | 426,409 | -0.47(-1.55%) |
Oct 25, 2005 | 30.43 | 31.13 | 29.99 | 30.36 | 482,184 | -0.16(-0.52%) |
Oct 24, 2005 | 29.23 | 30.76 | 29.23 | 30.52 | 577,757 | +1.36(+4.66%) |
Oct 21, 2005 | 28.61 | 29.68 | 28.51 | 29.16 | 743,179 | +0.50(+1.74%) |
Oct 20, 2005 | 29.12 | 29.51 | 28.50 | 28.66 | 411,575 | -0.55(-1.88%) |
Oct 19, 2005 | 28.74 | 29.21 | 28.04 | 29.21 | 646,468 | +0.37(+1.28%) |
Oct 18, 2005 | 29.31 | 29.54 | 28.82 | 28.84 | 289,857 | -0.49(-1.67%) |
Oct 17, 2005 | 29.23 | 29.42 | 29.19 | 29.33 | 189,624 | +0.03(+0.10%) |
Oct 14, 2005 | 28.92 | 29.55 | 28.80 | 29.30 | 444,767 | +0.57(+1.98%) |
Oct 13, 2005 | 28.79 | 28.94 | 28.18 | 28.73 | 424,234 | +0.06(+0.21%) |
Oct 12, 2005 | 29.20 | 29.76 | 28.29 | 28.67 | 948,207 | -0.57(-1.95%) |
Oct 11, 2005 | 30.22 | 30.44 | 29.24 | 29.24 | 797,029 | -1.04(-3.43%) |
Oct 10, 2005 | 30.79 | 31.64 | 30.16 | 30.28 | 865,312 | -0.51(-1.66%) |
Oct 07, 2005 | 30.68 | 31.05 | 30.41 | 30.79 | 950,407 | +0.22(+0.72%) |
Oct 06, 2005 | 30.69 | 30.98 | 30.38 | 30.57 | 534,700 | -0.15(-0.49%) |
Oct 05, 2005 | 30.70 | 31.03 | 30.29 | 30.72 | 575,881 | -0.07(-0.23%) |
Oct 04, 2005 | 31.57 | 31.67 | 30.79 | 30.79 | 297,315 | -0.59(-1.88%) |
Oct 03, 2005 | 31.05 | 31.61 | 30.50 | 31.38 | 784,938 | +0.38(+1.23%) |
Sep 30, 2005 | 29.91 | 31.40 | 29.91 | 31.00 | 1,176,365 | +1.47(+4.98%) |
Sep 29, 2005 | 29.42 | 29.70 | 29.00 | 29.53 | 838,198 | +0.51(+1.76%) |
Sep 28, 2005 | 29.28 | 29.53 | 28.89 | 29.02 | 424,721 | -0.08(-0.27%) |
Sep 27, 2005 | 29.08 | 29.29 | 28.65 | 29.10 | 718,751 | -0.12(-0.41%) |
Sep 26, 2005 | 29.47 | 29.47 | 28.86 | 29.22 | 645,831 | -0.08(-0.27%) |
Sep 23, 2005 | 29.30 | 29.38 | 28.25 | 29.30 | 732,530 | +0.78(+2.73%) |
Sep 22, 2005 | 28.52 | 28.60 | 27.52 | 28.52 | 761,379 | +0.60(+2.15%) |
Sep 21, 2005 | 28.22 | 28.42 | 27.79 | 27.92 | 653,452 | -0.31(-1.10%) |
Sep 20, 2005 | 29.61 | 29.61 | 27.75 | 28.23 | 902,127 | -1.32(-4.47%) |
Sep 19, 2005 | 29.84 | 30.00 | 29.31 | 29.55 | 241,789 | -0.36(-1.20%) |
Sep 16, 2005 | 29.20 | 30.05 | 29.20 | 29.91 | 447,989 | +0.77(+2.64%) |
Sep 15, 2005 | 29.93 | 29.94 | 28.75 | 29.14 | 1,063,661 | -0.78(-2.61%) |
Sep 14, 2005 | 31.16 | 31.18 | 29.79 | 29.92 | 796,900 | -1.23(-3.95%) |
Sep 13, 2005 | 31.48 | 31.52 | 30.79 | 31.15 | 376,103 | -0.39(-1.24%) |
Sep 12, 2005 | 31.04 | 31.71 | 31.04 | 31.54 | 474,221 | +0.65(+2.10%) |
Sep 09, 2005 | 30.97 | 31.05 | 30.73 | 30.89 | 194,055 | +0.05(+0.16%) |
Sep 08, 2005 | 31.20 | 31.24 | 30.68 | 30.84 | 315,540 | -0.29(-0.93%) |
Sep 07, 2005 | 30.00 | 31.39 | 29.99 | 31.13 | 824,779 | +1.07(+3.56%) |
Sep 06, 2005 | 29.55 | 30.10 | 29.50 | 30.06 | 496,107 | +0.47(+1.59%) |
Sep 02, 2005 | 30.00 | 30.34 | 29.27 | 29.59 | 572,859 | -0.41(-1.37%) |