Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.32 | 28.37 | 27.82 | 27.84 | 311,817 | -0.38(-1.35%) |
Nov 29, 2005 | 28.16 | 28.28 | 27.88 | 28.22 | 215,951 | +0.32(+1.16%) |
Nov 28, 2005 | 28.73 | 28.81 | 27.89 | 27.90 | 275,896 | -0.73(-2.53%) |
Nov 25, 2005 | 28.76 | 28.76 | 28.43 | 28.63 | 42,238 | -0.03(-0.10%) |
Nov 23, 2005 | 28.54 | 28.93 | 28.36 | 28.66 | 110,523 | +0.00(+0.00%) |
Nov 22, 2005 | 28.72 | 28.82 | 28.42 | 28.66 | 236,086 | -0.21(-0.74%) |
Nov 21, 2005 | 28.27 | 28.91 | 27.75 | 28.87 | 266,237 | +0.70(+2.47%) |
Nov 18, 2005 | 28.72 | 28.76 | 28.01 | 28.17 | 709,747 | -1.00(-3.44%) |
Nov 17, 2005 | 28.84 | 29.18 | 28.74 | 29.18 | 238,494 | +0.48(+1.66%) |
Nov 16, 2005 | 28.90 | 28.98 | 28.53 | 28.70 | 237,620 | -0.25(-0.86%) |
Nov 15, 2005 | 28.99 | 29.07 | 28.57 | 28.95 | 428,646 | +0.15(+0.53%) |
Nov 14, 2005 | 28.96 | 29.04 | 28.55 | 28.79 | 134,521 | -0.21(-0.73%) |
Nov 11, 2005 | 28.94 | 29.04 | 28.62 | 29.01 | 165,611 | +0.15(+0.51%) |
Nov 10, 2005 | 28.24 | 29.11 | 27.84 | 28.86 | 296,928 | +0.78(+2.79%) |
Nov 09, 2005 | 27.99 | 28.24 | 27.91 | 28.08 | 370,300 | -0.01(-0.03%) |
Nov 08, 2005 | 28.26 | 28.31 | 27.98 | 28.08 | 279,635 | -0.45(-1.57%) |
Nov 07, 2005 | 28.46 | 28.63 | 28.13 | 28.53 | 228,560 | +0.23(+0.83%) |
Nov 04, 2005 | 28.11 | 28.30 | 27.86 | 28.30 | 216,063 | +0.26(+0.94%) |
Nov 03, 2005 | 28.48 | 28.48 | 27.88 | 28.03 | 229,754 | -0.27(-0.96%) |
Nov 02, 2005 | 27.78 | 28.33 | 27.77 | 28.30 | 464,835 | +0.46(+1.66%) |
Nov 01, 2005 | 27.98 | 28.12 | 27.59 | 27.84 | 718,035 | -0.70(-2.46%) |
Oct 31, 2005 | 28.18 | 28.77 | 28.08 | 28.55 | 1,057,995 | +0.48(+1.72%) |
Oct 28, 2005 | 27.95 | 28.21 | 27.73 | 28.06 | 1,177,200 | +0.01(+0.03%) |
Oct 27, 2005 | 28.19 | 28.30 | 27.66 | 28.05 | 7,696,111 | -0.34(-1.21%) |
Oct 26, 2005 | 27.73 | 28.44 | 27.45 | 28.40 | 1,047,508 | +0.67(+2.40%) |
Oct 25, 2005 | 27.33 | 28.19 | 27.26 | 27.73 | 2,395,082 | +1.45(+5.52%) |
Oct 24, 2005 | 25.55 | 26.49 | 25.39 | 26.28 | 535,902 | +0.97(+3.82%) |
Oct 21, 2005 | 24.74 | 25.93 | 24.74 | 25.31 | 234,951 | +0.37(+1.50%) |
Oct 20, 2005 | 25.17 | 25.35 | 24.60 | 24.94 | 167,465 | -0.36(-1.42%) |
Oct 19, 2005 | 24.32 | 25.30 | 23.96 | 25.30 | 339,468 | +0.72(+2.92%) |
Oct 18, 2005 | 24.90 | 25.05 | 24.34 | 24.58 | 271,786 | -0.29(-1.15%) |
Oct 17, 2005 | 25.16 | 25.31 | 24.54 | 24.87 | 234,644 | -0.41(-1.62%) |
Oct 14, 2005 | 24.82 | 25.28 | 24.41 | 25.28 | 283,498 | +0.59(+2.40%) |
Oct 13, 2005 | 24.33 | 24.71 | 24.18 | 24.68 | 322,493 | +0.36(+1.48%) |
Oct 12, 2005 | 24.54 | 24.71 | 23.99 | 24.32 | 495,395 | -0.23(-0.95%) |
Oct 11, 2005 | 25.46 | 25.48 | 24.55 | 24.56 | 343,816 | -0.75(-2.95%) |
Oct 10, 2005 | 25.52 | 25.52 | 25.17 | 25.31 | 143,932 | -0.04(-0.14%) |
Oct 07, 2005 | 25.56 | 25.63 | 25.23 | 25.34 | 133,473 | +0.07(+0.29%) |
Oct 06, 2005 | 25.20 | 25.79 | 24.82 | 25.27 | 215,435 | +0.12(+0.47%) |
Oct 05, 2005 | 25.90 | 26.00 | 25.09 | 25.15 | 404,730 | -0.84(-3.24%) |
Oct 04, 2005 | 26.24 | 27.11 | 26.00 | 26.00 | 475,618 | -0.31(-1.17%) |
Oct 03, 2005 | 25.97 | 26.41 | 25.94 | 26.30 | 248,809 | +0.32(+1.24%) |
Sep 30, 2005 | 25.68 | 25.99 | 25.64 | 25.98 | 216,463 | +0.23(+0.91%) |
Sep 29, 2005 | 24.95 | 25.79 | 24.91 | 25.75 | 236,443 | +0.63(+2.51%) |
Sep 28, 2005 | 25.16 | 25.32 | 24.81 | 25.12 | 222,980 | -0.07(-0.26%) |
Sep 27, 2005 | 25.06 | 25.49 | 24.82 | 25.18 | 283,172 | -0.06(-0.23%) |
Sep 26, 2005 | 25.01 | 25.37 | 24.90 | 25.24 | 294,668 | +0.23(+0.91%) |
Sep 23, 2005 | 25.01 | 25.09 | 24.24 | 25.01 | 262,909 | +0.45(+1.85%) |
Sep 22, 2005 | 24.56 | 24.97 | 24.32 | 24.56 | 276,102 | -0.05(-0.21%) |
Sep 21, 2005 | 25.11 | 25.11 | 24.55 | 24.61 | 269,684 | -0.59(-2.33%) |
Sep 20, 2005 | 25.15 | 25.64 | 25.12 | 25.20 | 245,235 | -0.05(-0.20%) |
Sep 19, 2005 | 25.34 | 25.41 | 25.02 | 25.25 | 187,710 | -0.16(-0.63%) |
Sep 16, 2005 | 24.85 | 25.42 | 24.58 | 25.41 | 440,735 | +0.75(+3.06%) |
Sep 15, 2005 | 24.71 | 24.86 | 24.54 | 24.65 | 108,571 | +0.07(+0.30%) |
Sep 14, 2005 | 24.63 | 24.82 | 24.52 | 24.58 | 235,164 | +0.02(+0.09%) |
Sep 13, 2005 | 24.91 | 24.94 | 24.54 | 24.56 | 210,761 | -0.51(-2.02%) |
Sep 12, 2005 | 24.85 | 25.23 | 24.72 | 25.06 | 194,901 | +0.09(+0.35%) |
Sep 09, 2005 | 24.89 | 25.12 | 24.76 | 24.98 | 71,593 | +0.10(+0.38%) |
Sep 08, 2005 | 25.06 | 25.16 | 24.54 | 24.88 | 154,243 | -0.30(-1.19%) |
Sep 07, 2005 | 25.08 | 25.24 | 24.95 | 25.18 | 118,797 | +0.05(+0.20%) |
Sep 06, 2005 | 24.73 | 25.23 | 24.70 | 25.13 | 216,481 | +0.51(+2.05%) |
Sep 02, 2005 | 24.71 | 24.74 | 24.50 | 24.63 | 148,441 | +0.05(+0.21%) |