Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 34.60 | 34.67 | 34.33 | 34.33 | 72,378 | -0.35(-1.02%) |
Nov 29, 2005 | 34.36 | 34.87 | 34.26 | 34.68 | 55,166 | +0.32(+0.93%) |
Nov 28, 2005 | 34.70 | 35.04 | 34.36 | 34.36 | 70,171 | -0.17(-0.49%) |
Nov 25, 2005 | 34.50 | 34.55 | 34.19 | 34.53 | 31,334 | +0.14(+0.40%) |
Nov 23, 2005 | 34.06 | 34.67 | 34.06 | 34.40 | 90,326 | +0.51(+1.50%) |
Nov 22, 2005 | 33.31 | 34.06 | 32.82 | 33.89 | 77,821 | -0.03(-0.10%) |
Nov 21, 2005 | 33.91 | 34.00 | 33.78 | 33.92 | 40,602 | +0.12(+0.36%) |
Nov 18, 2005 | 34.12 | 34.12 | 33.58 | 33.80 | 41,485 | -0.47(-1.37%) |
Nov 17, 2005 | 33.82 | 34.43 | 33.82 | 34.27 | 44,280 | +0.62(+1.84%) |
Nov 16, 2005 | 33.17 | 33.66 | 33.17 | 33.65 | 126,809 | +0.41(+1.25%) |
Nov 15, 2005 | 32.80 | 33.74 | 32.80 | 33.23 | 35,747 | +0.05(+0.16%) |
Nov 14, 2005 | 33.65 | 33.65 | 32.90 | 33.18 | 51,635 | -0.74(-2.18%) |
Nov 11, 2005 | 33.78 | 34.06 | 33.46 | 33.92 | 77,233 | +0.14(+0.40%) |
Nov 10, 2005 | 33.85 | 33.89 | 33.16 | 33.78 | 86,354 | -0.20(-0.60%) |
Nov 09, 2005 | 33.89 | 34.26 | 33.76 | 33.99 | 39,867 | +0.03(+0.10%) |
Nov 08, 2005 | 33.52 | 33.99 | 33.34 | 33.95 | 198,746 | +0.13(+0.38%) |
Nov 07, 2005 | 33.52 | 33.88 | 33.52 | 33.82 | 205,219 | +0.71(+2.13%) |
Nov 04, 2005 | 33.65 | 33.65 | 32.66 | 33.12 | 38,690 | -0.60(-1.77%) |
Nov 03, 2005 | 33.99 | 34.29 | 33.68 | 33.72 | 116,511 | -0.06(-0.18%) |
Nov 02, 2005 | 33.50 | 33.78 | 33.31 | 33.78 | 103,860 | +0.37(+1.10%) |
Nov 01, 2005 | 32.57 | 33.47 | 32.57 | 33.41 | 219,636 | +1.15(+3.56%) |
Oct 31, 2005 | 31.61 | 32.35 | 31.61 | 32.26 | 123,867 | +1.01(+3.22%) |
Oct 28, 2005 | 30.59 | 31.40 | 30.55 | 31.26 | 62,669 | +1.06(+3.51%) |
Oct 27, 2005 | 31.13 | 31.16 | 29.97 | 30.19 | 48,840 | -0.80(-2.59%) |
Oct 26, 2005 | 30.66 | 31.46 | 30.66 | 31.00 | 59,727 | -0.27(-0.87%) |
Oct 25, 2005 | 31.40 | 31.88 | 31.24 | 31.27 | 37,660 | -0.10(-0.30%) |
Oct 24, 2005 | 30.73 | 31.36 | 30.73 | 31.36 | 49,723 | +0.71(+2.33%) |
Oct 21, 2005 | 30.25 | 30.68 | 29.84 | 30.65 | 58,255 | +0.73(+2.45%) |
Oct 20, 2005 | 31.49 | 31.61 | 29.63 | 29.92 | 143,580 | -1.58(-5.01%) |
Oct 19, 2005 | 30.93 | 31.49 | 30.18 | 31.49 | 97,093 | +0.09(+0.28%) |
Oct 18, 2005 | 32.29 | 32.29 | 31.40 | 31.40 | 140,343 | -0.52(-1.64%) |
Oct 17, 2005 | 31.64 | 32.25 | 31.64 | 31.93 | 152,553 | +0.46(+1.47%) |
Oct 14, 2005 | 31.80 | 31.80 | 30.62 | 31.47 | 190,508 | -0.34(-1.07%) |
Oct 13, 2005 | 31.13 | 31.81 | 30.86 | 31.81 | 219,636 | +0.29(+0.91%) |
Oct 12, 2005 | 32.63 | 32.63 | 31.40 | 31.52 | 185,065 | -1.15(-3.52%) |
Oct 11, 2005 | 32.69 | 32.76 | 32.39 | 32.67 | 137,401 | +0.64(+1.99%) |
Oct 10, 2005 | 32.76 | 32.81 | 32.02 | 32.03 | 183,153 | +0.01(+0.04%) |
Oct 07, 2005 | 31.10 | 32.20 | 31.00 | 32.02 | 226,109 | +1.56(+5.11%) |
Oct 06, 2005 | 30.59 | 31.37 | 29.98 | 30.46 | 396,610 | -1.33(-4.17%) |
Oct 05, 2005 | 33.27 | 33.27 | 31.51 | 31.79 | 387,048 | -1.66(-4.96%) |
Oct 04, 2005 | 34.23 | 34.33 | 33.31 | 33.44 | 122,837 | -0.78(-2.28%) |
Oct 03, 2005 | 34.06 | 34.38 | 33.85 | 34.23 | 102,683 | +0.51(+1.51%) |
Sep 30, 2005 | 33.72 | 33.80 | 33.38 | 33.72 | 103,124 | +0.17(+0.51%) |
Sep 29, 2005 | 33.14 | 33.73 | 32.08 | 33.55 | 85,618 | +0.14(+0.41%) |
Sep 28, 2005 | 32.79 | 33.80 | 32.64 | 33.41 | 260,974 | +0.97(+3.00%) |
Sep 27, 2005 | 32.96 | 33.00 | 32.36 | 32.44 | 149,611 | -0.57(-1.73%) |
Sep 26, 2005 | 32.93 | 33.25 | 32.65 | 33.01 | 115,040 | +0.07(+0.23%) |
Sep 23, 2005 | 32.93 | 33.31 | 32.02 | 32.93 | 296,281 | +1.29(+4.08%) |
Sep 22, 2005 | 31.74 | 31.78 | 31.12 | 31.64 | 102,683 | +0.01(+0.02%) |
Sep 21, 2005 | 31.07 | 31.98 | 31.07 | 31.64 | 96,063 | +0.76(+2.47%) |
Sep 20, 2005 | 31.11 | 31.17 | 30.80 | 30.87 | 73,702 | -0.06(-0.20%) |
Sep 19, 2005 | 30.69 | 30.97 | 30.62 | 30.94 | 80,322 | +0.22(+0.73%) |
Sep 16, 2005 | 30.49 | 30.75 | 30.49 | 30.71 | 22,213 | +0.29(+0.94%) |
Sep 15, 2005 | 29.96 | 30.45 | 29.92 | 30.43 | 51,930 | +0.71(+2.40%) |
Sep 14, 2005 | 29.76 | 29.90 | 29.49 | 29.71 | 50,164 | -0.05(-0.16%) |
Sep 13, 2005 | 30.05 | 30.05 | 29.58 | 29.76 | 78,557 | -0.13(-0.43%) |
Sep 12, 2005 | 30.01 | 30.25 | 29.79 | 29.89 | 113,863 | -0.12(-0.41%) |
Sep 09, 2005 | 29.37 | 30.01 | 29.37 | 30.01 | 68,847 | +0.65(+2.20%) |
Sep 08, 2005 | 29.47 | 29.47 | 29.32 | 29.37 | 78,115 | +0.03(+0.09%) |
Sep 07, 2005 | 29.21 | 29.34 | 29.18 | 29.34 | 60,903 | +0.20(+0.70%) |
Sep 06, 2005 | 28.82 | 29.19 | 28.69 | 29.13 | 74,732 | +0.45(+1.56%) |
Sep 02, 2005 | 28.24 | 28.70 | 28.24 | 28.69 | 73,996 | +0.61(+2.18%) |