Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.42 | 27.50 | 27.30 | 27.35 | 154,154 | -0.03(-0.11%) |
Nov 29, 2005 | 27.40 | 27.48 | 27.30 | 27.38 | 498,933 | +0.15(+0.54%) |
Nov 28, 2005 | 27.64 | 27.64 | 27.20 | 27.24 | 251,665 | -0.37(-1.33%) |
Nov 25, 2005 | 27.62 | 27.63 | 27.50 | 27.61 | 318,396 | +0.02(+0.07%) |
Nov 23, 2005 | 27.50 | 27.71 | 27.45 | 27.59 | 943,550 | +0.12(+0.42%) |
Nov 22, 2005 | 27.26 | 27.53 | 27.26 | 27.47 | 491,691 | +0.12(+0.42%) |
Nov 21, 2005 | 27.22 | 27.37 | 27.10 | 27.35 | 1,191,336 | +0.15(+0.54%) |
Nov 18, 2005 | 27.14 | 27.25 | 27.02 | 27.21 | 705,852 | +0.10(+0.39%) |
Nov 17, 2005 | 26.84 | 27.12 | 26.84 | 27.10 | 527,902 | +0.28(+1.04%) |
Nov 16, 2005 | 26.83 | 26.90 | 26.64 | 26.82 | 723,699 | +0.05(+0.19%) |
Nov 15, 2005 | 26.96 | 27.06 | 26.72 | 26.77 | 499,450 | -0.16(-0.60%) |
Nov 14, 2005 | 26.89 | 26.95 | 26.81 | 26.94 | 778,791 | +0.05(+0.19%) |
Nov 11, 2005 | 26.78 | 26.91 | 26.70 | 26.89 | 360,039 | +0.19(+0.71%) |
Nov 10, 2005 | 26.65 | 26.79 | 26.29 | 26.70 | 287,617 | +0.08(+0.31%) |
Nov 09, 2005 | 26.54 | 26.75 | 26.41 | 26.62 | 253,993 | +0.07(+0.28%) |
Nov 08, 2005 | 26.58 | 26.58 | 26.39 | 26.54 | 469,706 | -0.14(-0.52%) |
Nov 07, 2005 | 26.68 | 26.77 | 26.55 | 26.68 | 349,175 | +0.02(+0.09%) |
Nov 04, 2005 | 26.68 | 26.75 | 26.48 | 26.66 | 595,409 | -0.03(-0.10%) |
Nov 03, 2005 | 26.74 | 26.85 | 26.57 | 26.68 | 825,606 | +0.04(+0.14%) |
Nov 02, 2005 | 26.21 | 26.66 | 26.21 | 26.65 | 566,182 | +0.40(+1.52%) |
Nov 01, 2005 | 26.10 | 26.28 | 25.90 | 26.25 | 1,036,664 | +0.19(+0.71%) |
Oct 31, 2005 | 26.00 | 26.32 | 25.96 | 26.06 | 340,381 | +0.22(+0.85%) |
Oct 28, 2005 | 25.52 | 25.85 | 25.42 | 25.84 | 292,014 | +0.36(+1.41%) |
Oct 27, 2005 | 25.78 | 25.78 | 25.40 | 25.48 | 290,979 | -0.33(-1.27%) |
Oct 26, 2005 | 25.90 | 26.08 | 25.76 | 25.81 | 353,572 | -0.17(-0.64%) |
Oct 25, 2005 | 25.98 | 26.07 | 25.73 | 25.98 | 267,960 | -0.01(-0.04%) |
Oct 24, 2005 | 25.52 | 25.99 | 25.46 | 25.99 | 345,037 | +0.56(+2.19%) |
Oct 21, 2005 | 25.34 | 25.58 | 25.28 | 25.43 | 273,650 | +0.26(+1.01%) |
Oct 20, 2005 | 25.61 | 25.64 | 25.01 | 25.18 | 326,156 | -0.43(-1.66%) |
Oct 19, 2005 | 25.21 | 25.60 | 25.00 | 25.60 | 703,007 | +0.30(+1.19%) |
Oct 18, 2005 | 25.58 | 25.60 | 25.30 | 25.30 | 237,180 | -0.35(-1.36%) |
Oct 17, 2005 | 25.58 | 25.68 | 25.43 | 25.65 | 711,542 | +0.11(+0.44%) |
Oct 14, 2005 | 25.29 | 25.56 | 25.19 | 25.54 | 316,068 | +0.43(+1.73%) |
Oct 13, 2005 | 25.28 | 25.31 | 24.94 | 25.10 | 888,717 | -0.19(-0.76%) |
Oct 12, 2005 | 25.60 | 25.76 | 25.21 | 25.30 | 1,227,805 | -0.35(-1.37%) |
Oct 11, 2005 | 25.90 | 25.99 | 25.65 | 25.65 | 2,730,813 | -0.18(-0.70%) |
Oct 10, 2005 | 26.10 | 26.10 | 25.83 | 25.83 | 501,519 | -0.24(-0.93%) |
Oct 07, 2005 | 26.03 | 26.19 | 25.97 | 26.07 | 726,803 | +0.06(+0.24%) |
Oct 06, 2005 | 26.19 | 26.28 | 25.76 | 26.01 | 727,837 | -0.23(-0.88%) |
Oct 05, 2005 | 26.82 | 26.87 | 26.24 | 26.24 | 518,332 | -0.65(-2.40%) |
Oct 04, 2005 | 27.27 | 27.28 | 26.89 | 26.89 | 261,235 | -0.29(-1.07%) |
Oct 03, 2005 | 27.20 | 27.28 | 27.10 | 27.18 | 275,978 | +0.12(+0.43%) |
Sep 30, 2005 | 26.91 | 27.06 | 26.87 | 27.06 | 351,245 | +0.17(+0.62%) |
Sep 29, 2005 | 26.58 | 26.92 | 26.46 | 26.90 | 474,879 | +0.38(+1.41%) |
Sep 28, 2005 | 26.59 | 26.68 | 26.45 | 26.52 | 372,971 | -0.02(-0.07%) |
Sep 27, 2005 | 26.69 | 26.69 | 26.45 | 26.54 | 1,189,008 | -0.10(-0.38%) |
Sep 26, 2005 | 26.64 | 26.75 | 26.56 | 26.64 | 541,351 | +0.07(+0.25%) |
Sep 23, 2005 | 26.58 | 26.68 | 26.32 | 26.58 | 347,365 | +0.07(+0.25%) |
Sep 22, 2005 | 26.41 | 26.52 | 25.80 | 26.51 | 392,370 | +0.04(+0.16%) |
Sep 21, 2005 | 26.74 | 26.74 | 26.45 | 26.47 | 1,289,105 | -0.31(-1.17%) |
Sep 20, 2005 | 27.06 | 27.22 | 26.77 | 26.78 | 364,436 | -0.29(-1.07%) |
Sep 19, 2005 | 27.13 | 27.20 | 26.99 | 27.07 | 304,946 | -0.05(-0.20%) |
Sep 16, 2005 | 27.81 | 27.81 | 27.03 | 27.13 | 206,143 | +0.07(+0.24%) |
Sep 15, 2005 | 27.01 | 27.09 | 26.90 | 27.06 | 298,480 | +0.05(+0.19%) |
Sep 14, 2005 | 27.14 | 27.14 | 26.92 | 27.01 | 318,396 | -0.10(-0.37%) |
Sep 13, 2005 | 27.21 | 27.24 | 27.04 | 27.11 | 400,388 | -0.12(-0.44%) |
Sep 12, 2005 | 27.20 | 27.29 | 27.18 | 27.23 | 220,886 | -0.02(-0.07%) |
Sep 09, 2005 | 27.05 | 27.27 | 27.04 | 27.25 | 1,111,931 | +0.21(+0.79%) |
Sep 08, 2005 | 27.09 | 27.14 | 26.96 | 27.04 | 453,152 | -0.14(-0.51%) |
Sep 07, 2005 | 27.10 | 27.18 | 27.01 | 27.18 | 364,436 | +0.14(+0.51%) |
Sep 06, 2005 | 26.90 | 27.12 | 26.87 | 27.04 | 808,536 | +0.22(+0.81%) |
Sep 02, 2005 | 26.98 | 27.01 | 26.80 | 26.82 | 545,748 | -0.19(-0.69%) |