Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.49 | 24.82 | 23.98 | 24.56 | 4,126,818 | +0.35(+1.46%) |
Nov 29, 2005 | 24.52 | 24.88 | 24.18 | 24.21 | 3,395,609 | -0.16(-0.65%) |
Nov 28, 2005 | 25.24 | 25.59 | 24.25 | 24.37 | 3,383,001 | -1.05(-4.14%) |
Nov 25, 2005 | 25.46 | 25.59 | 25.20 | 25.42 | 653,674 | +0.02(+0.09%) |
Nov 23, 2005 | 25.85 | 25.85 | 25.20 | 25.40 | 3,646,100 | -0.42(-1.64%) |
Nov 22, 2005 | 25.50 | 25.93 | 25.19 | 25.82 | 3,933,877 | +0.52(+2.05%) |
Nov 21, 2005 | 24.81 | 25.37 | 24.64 | 25.30 | 3,175,753 | +0.90(+3.71%) |
Nov 18, 2005 | 24.98 | 25.13 | 24.16 | 24.40 | 5,642,332 | -0.48(-1.93%) |
Nov 17, 2005 | 24.69 | 24.96 | 24.38 | 24.88 | 6,373,794 | +0.67(+2.76%) |
Nov 16, 2005 | 23.62 | 24.38 | 23.39 | 24.21 | 4,169,127 | +0.63(+2.67%) |
Nov 15, 2005 | 23.63 | 24.17 | 23.24 | 23.58 | 5,355,282 | -0.18(-0.76%) |
Nov 14, 2005 | 23.94 | 24.38 | 23.44 | 23.76 | 8,226,375 | +0.17(+0.73%) |
Nov 11, 2005 | 23.36 | 24.04 | 22.37 | 23.59 | 27,688,884 | -2.23(-8.62%) |
Nov 10, 2005 | 26.81 | 26.81 | 25.48 | 25.81 | 3,765,999 | -1.16(-4.29%) |
Nov 09, 2005 | 27.09 | 27.81 | 26.34 | 26.97 | 3,569,074 | -0.16(-0.58%) |
Nov 08, 2005 | 27.11 | 27.45 | 26.49 | 27.13 | 2,742,684 | +0.51(+1.92%) |
Nov 07, 2005 | 27.24 | 27.25 | 26.16 | 26.62 | 3,545,337 | -0.61(-2.25%) |
Nov 04, 2005 | 28.17 | 28.25 | 27.02 | 27.23 | 3,377,192 | -1.15(-4.05%) |
Nov 03, 2005 | 28.38 | 28.50 | 27.91 | 28.38 | 4,872,830 | +0.23(+0.81%) |
Nov 02, 2005 | 27.02 | 28.24 | 26.93 | 28.15 | 3,547,647 | +0.96(+3.53%) |
Nov 01, 2005 | 26.48 | 27.24 | 26.46 | 27.19 | 4,229,722 | +0.35(+1.32%) |
Oct 31, 2005 | 26.90 | 27.43 | 26.44 | 26.84 | 3,875,192 | -0.14(-0.52%) |
Oct 28, 2005 | 26.17 | 26.98 | 25.22 | 26.98 | 4,268,914 | +1.13(+4.38%) |
Oct 27, 2005 | 26.72 | 26.97 | 25.59 | 25.85 | 4,865,279 | +0.02(+0.06%) |
Oct 26, 2005 | 25.69 | 26.88 | 25.51 | 25.83 | 4,380,140 | -0.05(-0.18%) |
Oct 25, 2005 | 24.78 | 25.91 | 24.68 | 25.88 | 4,812,773 | +1.65(+6.82%) |
Oct 24, 2005 | 23.13 | 24.23 | 22.92 | 24.23 | 2,536,722 | +0.95(+4.09%) |
Oct 21, 2005 | 22.96 | 23.58 | 22.68 | 23.27 | 4,101,857 | +0.20(+0.85%) |
Oct 20, 2005 | 24.06 | 24.09 | 22.61 | 23.08 | 3,971,328 | -1.12(-4.65%) |
Oct 19, 2005 | 24.13 | 24.26 | 23.05 | 24.20 | 4,421,326 | +0.22(+0.92%) |
Oct 18, 2005 | 24.91 | 25.15 | 23.96 | 23.98 | 2,813,344 | -1.20(-4.78%) |
Oct 17, 2005 | 25.16 | 25.43 | 24.90 | 25.19 | 1,938,667 | +0.39(+1.59%) |
Oct 14, 2005 | 23.01 | 24.87 | 23.01 | 24.79 | 3,367,453 | +0.72(+3.01%) |
Oct 13, 2005 | 24.65 | 24.65 | 22.86 | 24.07 | 6,154,393 | -0.72(-2.89%) |
Oct 12, 2005 | 24.99 | 25.15 | 24.63 | 24.78 | 3,163,081 | -0.31(-1.25%) |
Oct 11, 2005 | 25.13 | 25.65 | 25.10 | 25.10 | 2,046,613 | +0.12(+0.47%) |
Oct 10, 2005 | 25.55 | 25.55 | 24.71 | 24.98 | 2,890,883 | -0.50(-1.94%) |
Oct 07, 2005 | 24.67 | 25.59 | 24.57 | 25.48 | 3,960,610 | +0.82(+3.32%) |
Oct 06, 2005 | 25.36 | 25.91 | 24.08 | 24.66 | 8,803,411 | -1.80(-6.81%) |
Oct 05, 2005 | 27.69 | 27.76 | 26.40 | 26.46 | 5,934,606 | -1.04(-3.77%) |
Oct 04, 2005 | 28.31 | 28.50 | 27.50 | 27.50 | 2,404,142 | -1.05(-3.69%) |
Oct 03, 2005 | 28.61 | 28.88 | 28.07 | 28.55 | 3,460,537 | +0.18(+0.64%) |
Sep 30, 2005 | 28.53 | 28.93 | 28.29 | 28.37 | 3,107,806 | -0.17(-0.58%) |
Sep 29, 2005 | 28.17 | 28.65 | 28.11 | 28.53 | 4,534,021 | +0.68(+2.43%) |
Sep 28, 2005 | 27.32 | 27.95 | 26.77 | 27.86 | 4,098,694 | +0.62(+2.28%) |
Sep 27, 2005 | 26.86 | 27.32 | 26.51 | 27.24 | 3,247,707 | +0.53(+1.97%) |
Sep 26, 2005 | 25.81 | 26.77 | 25.56 | 26.71 | 2,178,149 | +0.79(+3.03%) |
Sep 23, 2005 | 25.92 | 26.40 | 25.58 | 25.92 | 2,166,668 | -0.44(-1.67%) |
Sep 22, 2005 | 26.36 | 27.32 | 25.70 | 26.36 | 3,425,053 | -0.22(-0.83%) |
Sep 21, 2005 | 26.51 | 26.85 | 26.08 | 26.58 | 3,340,113 | +0.51(+1.96%) |
Sep 20, 2005 | 26.29 | 26.56 | 25.79 | 26.07 | 2,163,951 | -0.22(-0.84%) |
Sep 19, 2005 | 25.34 | 26.40 | 25.30 | 26.29 | 2,995,700 | +1.15(+4.57%) |
Sep 16, 2005 | 25.26 | 25.36 | 25.02 | 25.15 | 2,724,337 | -0.09(-0.37%) |
Sep 15, 2005 | 25.25 | 25.65 | 24.74 | 25.24 | 3,247,536 | +0.09(+0.38%) |
Sep 14, 2005 | 25.40 | 25.47 | 24.69 | 25.15 | 4,467,243 | -0.09(-0.34%) |
Sep 13, 2005 | 25.57 | 25.75 | 25.20 | 25.23 | 2,841,574 | -0.53(-2.08%) |
Sep 12, 2005 | 26.56 | 26.62 | 25.74 | 25.77 | 2,823,965 | -0.89(-3.33%) |
Sep 09, 2005 | 25.81 | 26.66 | 25.81 | 26.66 | 2,381,737 | +0.83(+3.20%) |
Sep 08, 2005 | 26.30 | 26.30 | 25.74 | 25.83 | 2,507,653 | -0.31(-1.20%) |
Sep 07, 2005 | 26.29 | 26.47 | 26.02 | 26.14 | 2,320,131 | +0.00(+0.00%) |
Sep 06, 2005 | 26.14 | 26.36 | 25.64 | 26.14 | 2,324,969 | +0.02(+0.09%) |
Sep 02, 2005 | 26.73 | 26.78 | 25.90 | 26.12 | 2,387,570 | -0.95(-3.51%) |