Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.14 | 26.29 | 25.93 | 26.11 | 3,307,817 | -0.06(-0.21%) |
Nov 29, 2005 | 25.86 | 26.24 | 25.76 | 26.17 | 4,102,665 | +0.31(+1.19%) |
Nov 28, 2005 | 25.92 | 26.23 | 25.68 | 25.86 | 6,005,290 | -0.78(-2.93%) |
Nov 25, 2005 | 26.49 | 26.67 | 26.45 | 26.64 | 671,207 | +0.06(+0.21%) |
Nov 23, 2005 | 26.28 | 26.71 | 26.17 | 26.59 | 2,421,578 | +0.25(+0.93%) |
Nov 22, 2005 | 26.29 | 26.42 | 26.10 | 26.34 | 2,898,275 | -0.03(-0.12%) |
Nov 21, 2005 | 26.24 | 26.48 | 26.08 | 26.37 | 3,581,382 | +0.14(+0.54%) |
Nov 18, 2005 | 26.49 | 26.51 | 26.00 | 26.23 | 5,324,781 | +0.08(+0.31%) |
Nov 17, 2005 | 25.55 | 26.32 | 25.46 | 26.15 | 4,942,967 | +0.69(+2.71%) |
Nov 16, 2005 | 25.17 | 25.51 | 25.16 | 25.46 | 2,889,418 | +0.26(+1.03%) |
Nov 15, 2005 | 25.14 | 25.40 | 25.12 | 25.20 | 2,496,475 | +0.11(+0.44%) |
Nov 14, 2005 | 25.09 | 25.26 | 24.99 | 25.09 | 2,267,452 | +0.02(+0.07%) |
Nov 11, 2005 | 24.83 | 25.11 | 24.69 | 25.07 | 2,700,011 | -0.15(-0.59%) |
Nov 10, 2005 | 24.59 | 25.29 | 24.53 | 25.22 | 4,810,110 | +0.69(+2.81%) |
Nov 09, 2005 | 24.72 | 24.74 | 24.22 | 24.53 | 3,018,186 | -0.08(-0.33%) |
Nov 08, 2005 | 24.98 | 24.99 | 24.51 | 24.61 | 2,107,175 | -0.29(-1.16%) |
Nov 07, 2005 | 24.80 | 25.09 | 24.80 | 24.90 | 2,366,917 | +0.10(+0.40%) |
Nov 04, 2005 | 24.77 | 24.95 | 24.52 | 24.80 | 2,644,039 | +0.01(+0.03%) |
Nov 03, 2005 | 24.62 | 25.05 | 24.58 | 24.80 | 4,592,431 | +0.33(+1.33%) |
Nov 02, 2005 | 24.32 | 24.63 | 24.19 | 24.47 | 3,330,947 | +0.19(+0.79%) |
Nov 01, 2005 | 23.92 | 24.28 | 23.83 | 24.28 | 5,612,809 | +0.41(+1.73%) |
Oct 31, 2005 | 23.68 | 24.02 | 23.68 | 23.87 | 4,535,738 | +0.19(+0.81%) |
Oct 28, 2005 | 23.71 | 24.02 | 23.62 | 23.68 | 3,962,231 | +0.28(+1.18%) |
Oct 27, 2005 | 23.65 | 23.77 | 23.25 | 23.40 | 3,760,173 | -0.36(-1.50%) |
Oct 26, 2005 | 23.40 | 23.87 | 23.37 | 23.76 | 5,312,067 | +0.32(+1.37%) |
Oct 25, 2005 | 23.35 | 23.44 | 23.12 | 23.44 | 2,303,536 | +0.03(+0.13%) |
Oct 24, 2005 | 23.26 | 23.57 | 23.14 | 23.41 | 3,472,059 | +0.26(+1.14%) |
Oct 21, 2005 | 23.31 | 23.33 | 23.01 | 23.14 | 3,884,832 | +0.07(+0.32%) |
Oct 20, 2005 | 23.20 | 23.34 | 22.88 | 23.07 | 6,126,036 | +0.07(+0.29%) |
Oct 19, 2005 | 22.45 | 23.07 | 22.29 | 23.00 | 4,804,519 | +0.57(+2.55%) |
Oct 18, 2005 | 22.30 | 22.61 | 22.28 | 22.43 | 2,536,573 | +0.02(+0.08%) |
Oct 17, 2005 | 22.47 | 22.60 | 22.15 | 22.41 | 2,346,359 | -0.09(-0.38%) |
Oct 14, 2005 | 22.61 | 22.68 | 22.33 | 22.49 | 3,267,598 | -0.24(-1.06%) |
Oct 13, 2005 | 22.75 | 23.02 | 22.55 | 22.73 | 2,673,920 | -0.12(-0.54%) |
Oct 12, 2005 | 23.04 | 23.36 | 22.73 | 22.86 | 2,694,655 | -0.21(-0.91%) |
Oct 11, 2005 | 23.15 | 23.25 | 22.72 | 23.07 | 3,192,099 | -0.09(-0.40%) |
Oct 10, 2005 | 23.14 | 23.27 | 22.99 | 23.16 | 3,085,295 | -0.02(-0.08%) |
Oct 07, 2005 | 23.33 | 23.50 | 23.09 | 23.18 | 2,573,499 | -0.05(-0.21%) |
Oct 06, 2005 | 23.03 | 23.52 | 22.96 | 23.23 | 7,685,077 | +0.16(+0.69%) |
Oct 05, 2005 | 22.94 | 23.42 | 22.93 | 23.07 | 3,916,462 | +0.04(+0.16%) |
Oct 04, 2005 | 22.83 | 23.22 | 22.80 | 23.03 | 3,762,489 | +0.26(+1.14%) |
Oct 03, 2005 | 22.80 | 23.05 | 22.73 | 22.77 | 4,359,206 | -0.07(-0.30%) |
Sep 30, 2005 | 22.75 | 22.84 | 22.57 | 22.84 | 4,745,888 | +0.09(+0.38%) |
Sep 29, 2005 | 22.97 | 23.01 | 22.39 | 22.75 | 7,763,684 | -0.18(-0.81%) |
Sep 28, 2005 | 22.61 | 23.36 | 22.61 | 22.94 | 16,375,895 | +1.95(+9.27%) |
Sep 27, 2005 | 21.12 | 21.32 | 20.94 | 20.99 | 5,685,990 | +0.00(+0.00%) |
Sep 26, 2005 | 20.91 | 21.45 | 20.79 | 20.99 | 6,148,793 | +0.68(+3.37%) |
Sep 23, 2005 | 20.31 | 20.41 | 20.03 | 20.31 | 2,286,408 | +0.11(+0.55%) |
Sep 22, 2005 | 20.20 | 20.32 | 19.98 | 20.20 | 1,896,751 | -0.02(-0.12%) |
Sep 21, 2005 | 20.27 | 20.38 | 19.93 | 20.22 | 4,170,999 | -0.13(-0.64%) |
Sep 20, 2005 | 20.49 | 20.74 | 20.27 | 20.35 | 3,028,447 | -0.14(-0.66%) |
Sep 19, 2005 | 20.59 | 20.80 | 20.20 | 20.49 | 2,809,691 | -0.20(-0.98%) |
Sep 16, 2005 | 20.61 | 20.81 | 20.47 | 20.69 | 5,965,190 | -0.01(-0.06%) |
Sep 15, 2005 | 20.75 | 20.79 | 20.55 | 20.70 | 1,828,550 | -0.01(-0.06%) |
Sep 14, 2005 | 20.85 | 20.93 | 20.60 | 20.71 | 2,188,465 | -0.20(-0.94%) |
Sep 13, 2005 | 20.98 | 21.03 | 20.80 | 20.91 | 2,127,199 | -0.17(-0.79%) |
Sep 12, 2005 | 21.04 | 21.19 | 20.94 | 21.08 | 1,292,803 | +0.01(+0.06%) |
Sep 09, 2005 | 20.98 | 21.11 | 20.80 | 21.07 | 2,217,142 | +0.20(+0.94%) |
Sep 08, 2005 | 20.72 | 20.94 | 20.69 | 20.87 | 2,027,976 | +0.03(+0.15%) |
Sep 07, 2005 | 20.97 | 21.00 | 20.74 | 20.84 | 1,831,632 | -0.17(-0.79%) |
Sep 06, 2005 | 20.63 | 21.07 | 20.63 | 21.00 | 2,489,786 | +0.36(+1.73%) |
Sep 02, 2005 | 20.85 | 20.87 | 20.62 | 20.65 | 2,481,183 | -0.11(-0.53%) |