Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.70 | 29.00 | 28.65 | 28.85 | 383,391 | +0.31(+1.10%) |
Nov 29, 2005 | 28.32 | 28.69 | 28.21 | 28.54 | 268,789 | +0.29(+1.03%) |
Nov 28, 2005 | 28.17 | 28.69 | 27.89 | 28.25 | 410,498 | +0.15(+0.53%) |
Nov 25, 2005 | 28.24 | 28.33 | 28.00 | 28.10 | 53,811 | -0.13(-0.47%) |
Nov 23, 2005 | 27.93 | 28.32 | 27.76 | 28.24 | 170,694 | +0.25(+0.91%) |
Nov 22, 2005 | 27.74 | 28.05 | 27.64 | 27.98 | 237,120 | +0.10(+0.35%) |
Nov 21, 2005 | 28.18 | 28.18 | 27.27 | 27.89 | 188,810 | -0.14(-0.51%) |
Nov 18, 2005 | 27.94 | 28.47 | 27.60 | 28.03 | 270,266 | +0.42(+1.51%) |
Nov 17, 2005 | 27.01 | 27.62 | 26.80 | 27.61 | 148,552 | +0.70(+2.60%) |
Nov 16, 2005 | 27.07 | 27.08 | 26.64 | 26.91 | 132,180 | -0.10(-0.39%) |
Nov 15, 2005 | 27.27 | 27.40 | 26.87 | 27.01 | 186,260 | -0.34(-1.25%) |
Nov 14, 2005 | 27.11 | 27.43 | 26.99 | 27.36 | 327,432 | +0.31(+1.13%) |
Nov 11, 2005 | 27.39 | 27.39 | 26.68 | 27.05 | 471,690 | -0.46(-1.68%) |
Nov 10, 2005 | 26.93 | 27.53 | 26.52 | 27.51 | 165,729 | +0.66(+2.44%) |
Nov 09, 2005 | 26.66 | 27.20 | 26.54 | 26.86 | 180,624 | +0.31(+1.18%) |
Nov 08, 2005 | 26.66 | 26.66 | 26.44 | 26.54 | 161,032 | -0.28(-1.06%) |
Nov 07, 2005 | 26.42 | 26.99 | 26.25 | 26.83 | 112,722 | +0.50(+1.90%) |
Nov 04, 2005 | 26.79 | 26.79 | 26.08 | 26.33 | 240,609 | -0.37(-1.40%) |
Nov 03, 2005 | 26.83 | 27.07 | 26.57 | 26.70 | 298,849 | +0.00(+0.00%) |
Nov 02, 2005 | 26.08 | 26.81 | 26.08 | 26.70 | 261,140 | +0.56(+2.14%) |
Nov 01, 2005 | 25.98 | 26.34 | 25.80 | 26.14 | 278,988 | +0.01(+0.03%) |
Oct 31, 2005 | 25.36 | 26.26 | 25.36 | 26.13 | 342,999 | +0.85(+3.36%) |
Oct 28, 2005 | 24.88 | 25.37 | 24.84 | 25.28 | 304,753 | +0.44(+1.77%) |
Oct 27, 2005 | 25.22 | 25.26 | 24.77 | 24.84 | 359,639 | -0.45(-1.77%) |
Oct 26, 2005 | 25.26 | 25.63 | 25.01 | 25.29 | 285,832 | -0.11(-0.44%) |
Oct 25, 2005 | 25.61 | 25.66 | 25.31 | 25.40 | 275,365 | -0.27(-1.05%) |
Oct 24, 2005 | 25.05 | 25.67 | 25.05 | 25.67 | 279,122 | +0.78(+3.11%) |
Oct 21, 2005 | 24.49 | 25.05 | 24.49 | 24.90 | 226,250 | +0.40(+1.64%) |
Oct 20, 2005 | 25.26 | 25.37 | 24.23 | 24.49 | 307,169 | -0.80(-3.15%) |
Oct 19, 2005 | 24.67 | 25.31 | 24.29 | 25.29 | 279,659 | +0.59(+2.38%) |
Oct 18, 2005 | 24.74 | 24.98 | 24.59 | 24.70 | 349,171 | -0.10(-0.39%) |
Oct 17, 2005 | 25.26 | 25.26 | 24.57 | 24.80 | 369,435 | -0.28(-1.10%) |
Oct 14, 2005 | 25.21 | 25.23 | 24.75 | 25.08 | 241,414 | +0.09(+0.36%) |
Oct 13, 2005 | 24.59 | 25.24 | 24.56 | 24.99 | 432,372 | +0.28(+1.15%) |
Oct 12, 2005 | 25.34 | 25.57 | 24.54 | 24.70 | 370,911 | -0.58(-2.30%) |
Oct 11, 2005 | 25.16 | 25.69 | 24.95 | 25.28 | 625,074 | +0.30(+1.19%) |
Oct 10, 2005 | 25.98 | 25.98 | 24.76 | 24.99 | 745,445 | -0.29(-1.15%) |
Oct 07, 2005 | 25.54 | 25.54 | 24.94 | 25.28 | 679,556 | -0.26(-1.02%) |
Oct 06, 2005 | 25.54 | 25.84 | 25.28 | 25.54 | 456,392 | -0.04(-0.17%) |
Oct 05, 2005 | 25.77 | 26.14 | 25.52 | 25.58 | 398,286 | -0.13(-0.52%) |
Oct 04, 2005 | 26.23 | 26.45 | 25.60 | 25.72 | 380,170 | -0.39(-1.51%) |
Oct 03, 2005 | 26.39 | 26.57 | 25.96 | 26.11 | 314,147 | -0.15(-0.57%) |
Sep 30, 2005 | 26.38 | 26.45 | 26.04 | 26.26 | 270,668 | -0.19(-0.73%) |
Sep 29, 2005 | 26.10 | 26.47 | 25.78 | 26.45 | 564,418 | +0.42(+1.60%) |
Sep 28, 2005 | 25.37 | 26.12 | 25.36 | 26.04 | 1,724,925 | -0.18(-0.68%) |
Sep 27, 2005 | 26.60 | 26.60 | 25.98 | 26.22 | 347,561 | -0.31(-1.18%) |
Sep 26, 2005 | 26.67 | 27.45 | 26.31 | 26.53 | 401,641 | -0.01(-0.03%) |
Sep 23, 2005 | 26.54 | 26.89 | 26.04 | 26.54 | 677,946 | -0.35(-1.30%) |
Sep 22, 2005 | 28.13 | 28.13 | 26.63 | 26.89 | 1,024,971 | -1.28(-4.55%) |
Sep 21, 2005 | 27.87 | 29.28 | 27.58 | 28.17 | 783,825 | +0.04(+0.13%) |
Sep 20, 2005 | 28.13 | 28.54 | 26.42 | 28.13 | 2,645,494 | +4.28(+17.97%) |
Sep 19, 2005 | 24.33 | 24.38 | 23.58 | 23.85 | 705,321 | -0.41(-1.69%) |
Sep 16, 2005 | 25.47 | 25.56 | 24.09 | 24.26 | 1,075,025 | -1.03(-4.07%) |
Sep 15, 2005 | 25.53 | 25.65 | 25.17 | 25.28 | 145,465 | -0.13(-0.53%) |
Sep 14, 2005 | 25.64 | 25.92 | 25.35 | 25.42 | 138,622 | -0.09(-0.35%) |
Sep 13, 2005 | 25.81 | 25.87 | 25.40 | 25.51 | 207,329 | -0.48(-1.86%) |
Sep 12, 2005 | 25.72 | 26.11 | 25.60 | 25.99 | 280,867 | +0.15(+0.58%) |
Sep 09, 2005 | 25.30 | 25.85 | 25.18 | 25.84 | 244,098 | +0.62(+2.45%) |
Sep 08, 2005 | 25.60 | 25.60 | 25.09 | 25.22 | 420,294 | -0.52(-2.03%) |
Sep 07, 2005 | 26.38 | 26.38 | 25.67 | 25.75 | 356,955 | -0.71(-2.68%) |
Sep 06, 2005 | 26.10 | 26.45 | 26.10 | 26.45 | 187,602 | +0.34(+1.28%) |
Sep 02, 2005 | 26.26 | 26.26 | 25.98 | 26.12 | 199,814 | -0.19(-0.74%) |