Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.00 | 23.41 | 22.79 | 22.79 | 12,111,572 | -0.05(-0.24%) |
Nov 29, 2005 | 23.06 | 23.29 | 22.81 | 22.85 | 9,633,746 | -0.01(-0.06%) |
Nov 28, 2005 | 22.65 | 22.96 | 22.57 | 22.86 | 9,494,744 | +0.33(+1.46%) |
Nov 25, 2005 | 22.74 | 22.75 | 22.53 | 22.53 | 3,432,275 | -0.17(-0.74%) |
Nov 23, 2005 | 22.25 | 22.81 | 22.23 | 22.70 | 9,579,095 | +0.48(+2.18%) |
Nov 22, 2005 | 22.23 | 22.28 | 22.09 | 22.21 | 7,014,690 | -0.05(-0.24%) |
Nov 21, 2005 | 22.23 | 22.34 | 22.10 | 22.27 | 7,130,079 | -0.01(-0.06%) |
Nov 18, 2005 | 22.59 | 22.59 | 22.18 | 22.28 | 10,419,492 | -0.07(-0.30%) |
Nov 17, 2005 | 22.28 | 22.46 | 22.14 | 22.35 | 8,620,339 | +0.26(+1.19%) |
Nov 16, 2005 | 22.43 | 22.63 | 22.04 | 22.09 | 10,036,197 | -0.34(-1.53%) |
Nov 15, 2005 | 22.87 | 22.93 | 22.33 | 22.43 | 12,624,660 | -0.42(-1.83%) |
Nov 14, 2005 | 22.76 | 23.06 | 22.73 | 22.85 | 10,692,149 | +0.09(+0.38%) |
Nov 11, 2005 | 22.46 | 22.82 | 22.24 | 22.76 | 9,888,137 | +0.38(+1.72%) |
Nov 10, 2005 | 22.19 | 22.41 | 22.03 | 22.38 | 10,168,368 | -0.07(-0.30%) |
Nov 09, 2005 | 22.90 | 23.02 | 22.41 | 22.44 | 10,228,958 | -0.45(-1.97%) |
Nov 08, 2005 | 22.69 | 22.93 | 22.44 | 22.89 | 14,186,649 | +0.20(+0.89%) |
Nov 07, 2005 | 22.51 | 22.77 | 22.28 | 22.69 | 18,253,640 | +0.18(+0.81%) |
Nov 04, 2005 | 22.41 | 22.54 | 22.24 | 22.51 | 9,089,173 | +0.13(+0.60%) |
Nov 03, 2005 | 21.85 | 22.44 | 21.78 | 22.38 | 15,039,965 | +0.65(+3.01%) |
Nov 02, 2005 | 21.68 | 21.86 | 21.50 | 21.72 | 11,304,886 | +0.33(+1.54%) |
Nov 01, 2005 | 22.04 | 22.04 | 21.29 | 21.39 | 25,908,836 | +0.11(+0.54%) |
Oct 31, 2005 | 21.74 | 22.07 | 21.24 | 21.28 | 27,183,614 | -0.46(-2.14%) |
Oct 28, 2005 | 21.44 | 21.74 | 21.24 | 21.74 | 9,927,936 | +0.50(+2.35%) |
Oct 27, 2005 | 21.75 | 21.80 | 21.20 | 21.24 | 9,089,916 | -0.51(-2.35%) |
Oct 26, 2005 | 22.22 | 22.25 | 21.76 | 21.76 | 6,921,874 | -0.46(-2.09%) |
Oct 25, 2005 | 22.25 | 22.50 | 21.99 | 22.22 | 9,214,364 | -0.08(-0.36%) |
Oct 24, 2005 | 21.99 | 22.32 | 21.80 | 22.30 | 10,260,590 | +0.43(+1.97%) |
Oct 21, 2005 | 22.09 | 22.15 | 21.43 | 21.87 | 17,767,876 | +0.05(+0.25%) |
Oct 20, 2005 | 22.52 | 22.53 | 21.55 | 21.82 | 16,312,515 | -0.87(-3.83%) |
Oct 19, 2005 | 22.02 | 22.91 | 21.86 | 22.69 | 13,171,312 | +0.82(+3.76%) |
Oct 18, 2005 | 22.09 | 22.13 | 21.75 | 21.86 | 6,994,939 | -0.15(-0.70%) |
Oct 17, 2005 | 21.76 | 22.03 | 21.76 | 22.02 | 7,335,909 | +0.26(+1.18%) |
Oct 14, 2005 | 21.65 | 21.79 | 21.55 | 21.76 | 9,952,737 | +0.18(+0.84%) |
Oct 13, 2005 | 21.80 | 22.03 | 21.39 | 21.58 | 15,274,160 | +0.26(+1.20%) |
Oct 12, 2005 | 21.72 | 21.88 | 21.29 | 21.33 | 10,247,967 | -0.45(-2.07%) |
Oct 11, 2005 | 22.25 | 22.48 | 21.76 | 21.78 | 11,115,540 | +0.00(+0.00%) |
Oct 10, 2005 | 21.86 | 21.86 | 21.67 | 21.78 | 8,108,735 | +0.08(+0.37%) |
Oct 07, 2005 | 22.06 | 22.07 | 21.61 | 21.70 | 8,861,068 | -0.34(-1.56%) |
Oct 06, 2005 | 22.05 | 22.34 | 21.89 | 22.04 | 11,856,883 | -0.08(-0.37%) |
Oct 05, 2005 | 22.05 | 22.32 | 21.97 | 22.12 | 9,511,674 | -0.02(-0.09%) |
Oct 04, 2005 | 22.52 | 22.59 | 22.14 | 22.14 | 11,507,448 | -0.67(-2.92%) |
Oct 03, 2005 | 22.49 | 22.89 | 22.49 | 22.81 | 8,528,117 | +0.26(+1.13%) |
Sep 30, 2005 | 22.55 | 22.66 | 22.30 | 22.55 | 10,600,966 | +0.01(+0.03%) |
Sep 29, 2005 | 22.26 | 22.61 | 22.22 | 22.54 | 8,369,809 | +0.26(+1.15%) |
Sep 28, 2005 | 22.52 | 22.86 | 22.29 | 22.29 | 9,542,711 | +0.06(+0.27%) |
Sep 27, 2005 | 22.36 | 22.42 | 22.21 | 22.23 | 14,728,399 | -0.17(-0.75%) |
Sep 26, 2005 | 22.19 | 22.73 | 22.19 | 22.40 | 13,110,573 | +0.42(+1.90%) |
Sep 23, 2005 | 21.98 | 22.62 | 21.92 | 21.98 | 12,225,773 | -0.30(-1.36%) |
Sep 22, 2005 | 22.28 | 22.32 | 21.10 | 22.28 | 19,054,088 | +1.12(+5.31%) |
Sep 21, 2005 | 21.88 | 21.97 | 21.08 | 21.16 | 20,154,964 | -0.81(-3.68%) |
Sep 20, 2005 | 21.97 | 22.80 | 21.88 | 21.97 | 11,562,099 | -0.59(-2.63%) |
Sep 19, 2005 | 22.56 | 22.91 | 22.54 | 22.56 | 11,322,707 | -0.50(-2.16%) |
Sep 16, 2005 | 22.71 | 23.59 | 22.59 | 23.06 | 37,311,588 | +0.53(+2.36%) |
Sep 15, 2005 | 21.92 | 22.56 | 21.90 | 22.52 | 11,534,179 | +0.73(+3.37%) |
Sep 14, 2005 | 22.42 | 22.43 | 21.76 | 21.79 | 11,042,921 | -0.51(-2.29%) |
Sep 13, 2005 | 22.73 | 22.81 | 22.30 | 22.30 | 10,280,342 | -0.46(-2.01%) |
Sep 12, 2005 | 22.83 | 23.01 | 22.70 | 22.76 | 9,760,273 | -0.23(-1.00%) |
Sep 09, 2005 | 22.48 | 23.18 | 22.42 | 22.99 | 18,760,342 | +0.52(+2.31%) |
Sep 08, 2005 | 22.54 | 22.67 | 22.34 | 22.47 | 9,228,918 | -0.22(-0.98%) |
Sep 07, 2005 | 22.25 | 22.81 | 22.23 | 22.69 | 18,068,156 | +0.70(+3.18%) |
Sep 06, 2005 | 21.90 | 22.17 | 21.81 | 21.99 | 10,214,999 | +0.51(+2.38%) |
Sep 02, 2005 | 21.43 | 21.55 | 21.36 | 21.48 | 8,378,719 | +0.24(+1.11%) |