Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.79 | 26.02 | 25.55 | 26.02 | 1,828,995 | +0.11(+0.41%) |
Nov 29, 2005 | 25.86 | 26.15 | 25.68 | 25.91 | 1,236,684 | +0.06(+0.22%) |
Nov 28, 2005 | 26.38 | 26.47 | 25.83 | 25.86 | 1,532,914 | -0.68(-2.57%) |
Nov 25, 2005 | 26.53 | 26.56 | 26.17 | 26.54 | 720,884 | -0.07(-0.25%) |
Nov 23, 2005 | 26.61 | 26.68 | 26.19 | 26.60 | 1,035,007 | -0.12(-0.43%) |
Nov 22, 2005 | 26.67 | 26.80 | 26.50 | 26.72 | 787,809 | -0.09(-0.32%) |
Nov 21, 2005 | 26.75 | 26.84 | 26.21 | 26.80 | 1,398,440 | +0.11(+0.39%) |
Nov 18, 2005 | 26.80 | 27.02 | 26.47 | 26.70 | 1,544,980 | -0.02(-0.07%) |
Nov 17, 2005 | 26.61 | 26.84 | 26.45 | 26.72 | 1,075,196 | +0.06(+0.22%) |
Nov 16, 2005 | 26.42 | 26.74 | 26.34 | 26.66 | 1,278,817 | +0.17(+0.65%) |
Nov 15, 2005 | 26.35 | 26.68 | 26.24 | 26.49 | 1,574,899 | +0.04(+0.15%) |
Nov 14, 2005 | 26.15 | 26.49 | 26.11 | 26.45 | 1,352,470 | +0.20(+0.77%) |
Nov 11, 2005 | 26.56 | 26.70 | 26.17 | 26.25 | 1,304,979 | -0.21(-0.80%) |
Nov 10, 2005 | 25.98 | 26.55 | 25.78 | 26.46 | 2,259,667 | +0.49(+1.88%) |
Nov 09, 2005 | 26.15 | 26.23 | 25.79 | 25.97 | 2,174,772 | -0.35(-1.35%) |
Nov 08, 2005 | 26.21 | 26.44 | 26.08 | 26.33 | 1,571,719 | +0.01(+0.04%) |
Nov 07, 2005 | 26.29 | 26.57 | 26.17 | 26.32 | 1,658,160 | +0.05(+0.18%) |
Nov 04, 2005 | 25.99 | 26.63 | 25.95 | 26.27 | 2,815,021 | -0.31(-1.15%) |
Nov 03, 2005 | 27.48 | 27.50 | 26.45 | 26.57 | 2,965,872 | -0.70(-2.57%) |
Nov 02, 2005 | 26.73 | 27.47 | 26.70 | 27.27 | 2,458,681 | +0.48(+1.79%) |
Nov 01, 2005 | 26.36 | 27.03 | 26.36 | 26.80 | 2,819,140 | +0.41(+1.56%) |
Oct 31, 2005 | 25.63 | 26.61 | 25.60 | 26.38 | 2,587,187 | +0.79(+3.07%) |
Oct 28, 2005 | 25.87 | 25.93 | 25.36 | 25.60 | 2,512,874 | +0.22(+0.87%) |
Oct 27, 2005 | 26.10 | 26.79 | 25.18 | 25.38 | 4,476,151 | -0.83(-3.18%) |
Oct 26, 2005 | 26.05 | 26.41 | 25.93 | 26.21 | 2,589,526 | +0.09(+0.33%) |
Oct 25, 2005 | 26.35 | 26.40 | 25.72 | 26.12 | 2,778,364 | -0.16(-0.62%) |
Oct 24, 2005 | 25.16 | 26.37 | 25.03 | 26.29 | 4,173,178 | +1.00(+3.94%) |
Oct 21, 2005 | 24.91 | 25.41 | 24.62 | 25.29 | 3,599,521 | +0.22(+0.88%) |
Oct 20, 2005 | 24.71 | 25.41 | 24.26 | 25.07 | 7,363,909 | +1.61(+6.87%) |
Oct 19, 2005 | 22.74 | 23.47 | 22.63 | 23.46 | 2,161,228 | +0.64(+2.82%) |
Oct 18, 2005 | 23.07 | 23.09 | 22.73 | 22.82 | 807,781 | -0.28(-1.20%) |
Oct 17, 2005 | 23.32 | 23.32 | 22.78 | 23.09 | 875,120 | -0.19(-0.82%) |
Oct 14, 2005 | 22.98 | 23.38 | 22.69 | 23.29 | 1,119,210 | +0.33(+1.42%) |
Oct 13, 2005 | 23.11 | 23.15 | 22.40 | 22.96 | 2,103,373 | -0.19(-0.83%) |
Oct 12, 2005 | 23.32 | 23.51 | 23.11 | 23.15 | 1,313,500 | -0.38(-1.63%) |
Oct 11, 2005 | 23.29 | 23.85 | 23.22 | 23.54 | 2,209,039 | +0.16(+0.70%) |
Oct 10, 2005 | 23.30 | 23.39 | 23.21 | 23.37 | 1,065,128 | +0.15(+0.66%) |
Oct 07, 2005 | 23.31 | 23.44 | 23.07 | 23.22 | 1,574,284 | -0.08(-0.33%) |
Oct 06, 2005 | 23.99 | 24.21 | 23.04 | 23.30 | 2,268,599 | -0.45(-1.90%) |
Oct 05, 2005 | 24.26 | 24.30 | 23.64 | 23.75 | 942,128 | -0.55(-2.25%) |
Oct 04, 2005 | 24.27 | 24.59 | 24.21 | 24.29 | 1,866,538 | +0.03(+0.12%) |
Oct 03, 2005 | 23.97 | 24.35 | 23.92 | 24.26 | 1,256,255 | +0.16(+0.68%) |
Sep 30, 2005 | 23.89 | 24.15 | 23.74 | 24.10 | 1,175,308 | +0.29(+1.21%) |
Sep 29, 2005 | 23.45 | 23.92 | 23.10 | 23.81 | 1,036,897 | +0.43(+1.84%) |
Sep 28, 2005 | 22.92 | 23.46 | 22.91 | 23.38 | 1,469,611 | +0.47(+2.05%) |
Sep 27, 2005 | 22.77 | 23.10 | 22.55 | 22.91 | 1,026,471 | +0.15(+0.67%) |
Sep 26, 2005 | 22.77 | 22.88 | 22.57 | 22.76 | 1,426,991 | +0.08(+0.34%) |
Sep 23, 2005 | 22.68 | 22.83 | 22.47 | 22.68 | 1,263,351 | -0.11(-0.46%) |
Sep 22, 2005 | 22.79 | 22.86 | 22.43 | 22.79 | 2,049,791 | -0.30(-1.29%) |
Sep 21, 2005 | 23.50 | 23.59 | 23.00 | 23.09 | 1,496,903 | -0.55(-2.31%) |
Sep 20, 2005 | 23.61 | 23.92 | 23.47 | 23.63 | 1,471,924 | +0.06(+0.24%) |
Sep 19, 2005 | 24.11 | 24.11 | 23.29 | 23.57 | 1,537,556 | -0.51(-2.11%) |
Sep 16, 2005 | 24.12 | 24.23 | 23.85 | 24.08 | 3,564,866 | +0.04(+0.16%) |
Sep 15, 2005 | 24.17 | 24.34 | 23.92 | 24.04 | 1,424,489 | -0.07(-0.28%) |
Sep 14, 2005 | 24.28 | 24.44 | 23.90 | 24.11 | 2,082,627 | -0.25(-1.02%) |
Sep 13, 2005 | 24.16 | 24.53 | 24.15 | 24.36 | 1,849,232 | +0.08(+0.32%) |
Sep 12, 2005 | 23.87 | 24.46 | 23.87 | 24.28 | 1,624,952 | +0.35(+1.44%) |
Sep 09, 2005 | 23.75 | 23.94 | 23.56 | 23.94 | 882,265 | +0.20(+0.85%) |
Sep 08, 2005 | 23.84 | 23.85 | 23.60 | 23.74 | 1,208,019 | -0.12(-0.52%) |
Sep 07, 2005 | 23.80 | 23.97 | 23.36 | 23.86 | 2,074,499 | -0.04(-0.16%) |
Sep 06, 2005 | 23.19 | 23.91 | 23.07 | 23.90 | 1,856,468 | +0.79(+3.40%) |
Sep 02, 2005 | 22.95 | 23.15 | 22.87 | 23.11 | 1,137,999 | +0.16(+0.71%) |