Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.35 | 26.51 | 26.14 | 26.33 | 3,281,068 | -0.06(-0.21%) |
Nov 29, 2005 | 26.07 | 26.46 | 25.97 | 26.38 | 4,069,489 | +0.31(+1.19%) |
Nov 28, 2005 | 26.13 | 26.45 | 25.89 | 26.07 | 5,956,729 | -0.79(-2.94%) |
Nov 25, 2005 | 26.71 | 26.89 | 26.66 | 26.86 | 665,779 | +0.06(+0.21%) |
Nov 23, 2005 | 26.49 | 26.92 | 26.38 | 26.81 | 2,401,996 | +0.25(+0.93%) |
Nov 22, 2005 | 26.51 | 26.64 | 26.31 | 26.56 | 2,874,839 | -0.03(-0.12%) |
Nov 21, 2005 | 26.45 | 26.69 | 26.29 | 26.59 | 3,552,421 | +0.14(+0.54%) |
Nov 18, 2005 | 26.71 | 26.73 | 26.21 | 26.45 | 5,281,722 | +0.08(+0.31%) |
Nov 17, 2005 | 25.76 | 26.54 | 25.67 | 26.37 | 4,902,996 | +0.70(+2.71%) |
Nov 16, 2005 | 25.37 | 25.72 | 25.37 | 25.67 | 2,866,053 | +0.26(+1.03%) |
Nov 15, 2005 | 25.35 | 25.61 | 25.32 | 25.41 | 2,476,288 | +0.11(+0.44%) |
Nov 14, 2005 | 25.30 | 25.46 | 25.20 | 25.30 | 2,249,116 | +0.02(+0.07%) |
Nov 11, 2005 | 25.03 | 25.32 | 24.89 | 25.28 | 2,678,178 | -0.15(-0.59%) |
Nov 10, 2005 | 24.79 | 25.50 | 24.73 | 25.43 | 4,771,213 | +0.70(+2.81%) |
Nov 09, 2005 | 24.92 | 24.94 | 24.42 | 24.73 | 2,993,780 | -0.08(-0.33%) |
Nov 08, 2005 | 25.19 | 25.20 | 24.71 | 24.81 | 2,090,136 | -0.29(-1.16%) |
Nov 07, 2005 | 25.00 | 25.30 | 25.00 | 25.10 | 2,347,777 | +0.10(+0.40%) |
Nov 04, 2005 | 24.97 | 25.15 | 24.72 | 25.01 | 2,622,658 | +0.01(+0.02%) |
Nov 03, 2005 | 24.82 | 25.25 | 24.78 | 25.00 | 4,555,295 | +0.33(+1.33%) |
Nov 02, 2005 | 24.52 | 24.83 | 24.38 | 24.67 | 3,304,012 | +0.19(+0.79%) |
Nov 01, 2005 | 24.11 | 24.48 | 24.02 | 24.48 | 5,567,421 | +0.42(+1.73%) |
Oct 31, 2005 | 23.87 | 24.22 | 23.87 | 24.06 | 4,499,060 | +0.19(+0.81%) |
Oct 28, 2005 | 23.91 | 24.21 | 23.81 | 23.87 | 3,930,190 | +0.28(+1.18%) |
Oct 27, 2005 | 23.84 | 23.97 | 23.44 | 23.59 | 3,729,766 | -0.36(-1.50%) |
Oct 26, 2005 | 23.59 | 24.06 | 23.56 | 23.95 | 5,269,111 | +0.32(+1.37%) |
Oct 25, 2005 | 23.54 | 23.63 | 23.30 | 23.63 | 2,284,909 | +0.03(+0.13%) |
Oct 24, 2005 | 23.45 | 23.76 | 23.33 | 23.60 | 3,443,982 | +0.27(+1.14%) |
Oct 21, 2005 | 23.50 | 23.52 | 23.20 | 23.33 | 3,853,418 | +0.07(+0.32%) |
Oct 20, 2005 | 23.39 | 23.53 | 23.07 | 23.25 | 6,076,498 | +0.07(+0.29%) |
Oct 19, 2005 | 22.63 | 23.25 | 22.47 | 23.19 | 4,765,667 | +0.58(+2.55%) |
Oct 18, 2005 | 22.49 | 22.79 | 22.46 | 22.61 | 2,516,061 | +0.02(+0.08%) |
Oct 17, 2005 | 22.65 | 22.78 | 22.33 | 22.59 | 2,327,385 | -0.09(-0.38%) |
Oct 14, 2005 | 22.79 | 22.86 | 22.51 | 22.68 | 3,241,174 | -0.24(-1.06%) |
Oct 13, 2005 | 22.93 | 23.21 | 22.73 | 22.92 | 2,652,298 | -0.12(-0.54%) |
Oct 12, 2005 | 23.22 | 23.55 | 22.92 | 23.04 | 2,672,865 | -0.21(-0.91%) |
Oct 11, 2005 | 23.34 | 23.43 | 22.91 | 23.25 | 3,166,286 | -0.09(-0.40%) |
Oct 10, 2005 | 23.33 | 23.46 | 23.17 | 23.35 | 3,060,346 | -0.02(-0.08%) |
Oct 07, 2005 | 23.52 | 23.70 | 23.28 | 23.37 | 2,552,688 | -0.05(-0.21%) |
Oct 06, 2005 | 23.22 | 23.71 | 23.14 | 23.42 | 7,622,932 | +0.16(+0.69%) |
Oct 05, 2005 | 23.12 | 23.61 | 23.12 | 23.25 | 3,884,792 | +0.04(+0.16%) |
Oct 04, 2005 | 23.02 | 23.41 | 22.99 | 23.22 | 3,732,063 | +0.26(+1.14%) |
Oct 03, 2005 | 22.98 | 23.24 | 22.91 | 22.96 | 4,323,955 | -0.07(-0.30%) |
Sep 30, 2005 | 22.93 | 23.03 | 22.76 | 23.03 | 4,707,511 | +0.09(+0.38%) |
Sep 29, 2005 | 23.16 | 23.20 | 22.57 | 22.94 | 7,700,903 | -0.19(-0.81%) |
Sep 28, 2005 | 22.79 | 23.55 | 22.79 | 23.12 | 16,243,472 | +1.96(+9.27%) |
Sep 27, 2005 | 21.29 | 21.49 | 21.11 | 21.16 | 5,640,010 | +0.00(+0.00%) |
Sep 26, 2005 | 21.08 | 21.62 | 20.96 | 21.16 | 6,099,071 | +0.69(+3.37%) |
Sep 23, 2005 | 20.47 | 20.58 | 20.19 | 20.47 | 2,267,919 | +0.11(+0.55%) |
Sep 22, 2005 | 20.36 | 20.49 | 20.14 | 20.36 | 1,881,413 | -0.02(-0.12%) |
Sep 21, 2005 | 20.44 | 20.54 | 20.10 | 20.39 | 4,137,270 | -0.13(-0.64%) |
Sep 20, 2005 | 20.65 | 20.91 | 20.43 | 20.52 | 3,003,957 | -0.14(-0.66%) |
Sep 19, 2005 | 20.75 | 20.97 | 20.36 | 20.65 | 2,786,971 | -0.20(-0.98%) |
Sep 16, 2005 | 20.78 | 20.98 | 20.64 | 20.86 | 5,916,952 | -0.01(-0.06%) |
Sep 15, 2005 | 20.91 | 20.96 | 20.72 | 20.87 | 1,813,764 | -0.01(-0.06%) |
Sep 14, 2005 | 21.02 | 21.10 | 20.77 | 20.88 | 2,170,768 | -0.20(-0.94%) |
Sep 13, 2005 | 21.15 | 21.21 | 20.97 | 21.08 | 2,109,997 | -0.17(-0.79%) |
Sep 12, 2005 | 21.21 | 21.36 | 21.11 | 21.25 | 1,282,349 | +0.01(+0.06%) |
Sep 09, 2005 | 21.15 | 21.29 | 20.97 | 21.24 | 2,199,214 | +0.20(+0.94%) |
Sep 08, 2005 | 20.89 | 21.11 | 20.86 | 21.04 | 2,011,576 | +0.03(+0.15%) |
Sep 07, 2005 | 21.14 | 21.17 | 20.91 | 21.01 | 1,816,821 | -0.17(-0.79%) |
Sep 06, 2005 | 20.80 | 21.24 | 20.80 | 21.18 | 2,469,653 | +0.36(+1.73%) |
Sep 02, 2005 | 21.02 | 21.04 | 20.79 | 20.82 | 2,461,119 | -0.11(-0.53%) |