Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.17 | 28.29 | 27.56 | 27.61 | 4,132,327 | -0.61(-2.18%) |
Nov 29, 2005 | 28.27 | 28.38 | 28.19 | 28.22 | 2,283,873 | -0.12(-0.42%) |
Nov 28, 2005 | 28.27 | 28.37 | 28.23 | 28.34 | 2,125,698 | +0.04(+0.13%) |
Nov 25, 2005 | 28.36 | 28.38 | 28.19 | 28.31 | 456,168 | +0.02(+0.07%) |
Nov 23, 2005 | 28.19 | 28.33 | 28.07 | 28.29 | 1,979,335 | +0.09(+0.33%) |
Nov 22, 2005 | 28.10 | 28.23 | 28.09 | 28.19 | 2,415,711 | +0.09(+0.33%) |
Nov 21, 2005 | 27.89 | 28.19 | 27.89 | 28.10 | 1,980,771 | +0.18(+0.63%) |
Nov 18, 2005 | 27.93 | 27.99 | 27.79 | 27.92 | 1,995,456 | +0.20(+0.72%) |
Nov 17, 2005 | 27.73 | 27.75 | 27.50 | 27.72 | 2,827,986 | +0.17(+0.61%) |
Nov 16, 2005 | 27.86 | 27.87 | 27.55 | 27.55 | 1,931,132 | -0.24(-0.86%) |
Nov 15, 2005 | 28.01 | 28.04 | 27.69 | 27.79 | 2,177,093 | -0.21(-0.76%) |
Nov 14, 2005 | 28.08 | 28.10 | 27.91 | 28.01 | 1,406,491 | -0.11(-0.38%) |
Nov 11, 2005 | 28.04 | 28.16 | 27.79 | 28.11 | 991,982 | +0.03(+0.09%) |
Nov 10, 2005 | 27.72 | 28.13 | 27.65 | 28.09 | 2,023,068 | +0.42(+1.52%) |
Nov 09, 2005 | 27.42 | 27.73 | 27.42 | 27.67 | 1,790,196 | +0.13(+0.48%) |
Nov 08, 2005 | 27.64 | 27.64 | 27.47 | 27.54 | 1,529,871 | -0.11(-0.39%) |
Nov 07, 2005 | 27.50 | 27.79 | 27.52 | 27.64 | 1,912,937 | +0.14(+0.50%) |
Nov 04, 2005 | 27.60 | 27.67 | 27.49 | 27.50 | 2,494,878 | -0.09(-0.34%) |
Nov 03, 2005 | 27.78 | 27.78 | 27.44 | 27.60 | 2,995,897 | -0.12(-0.43%) |
Nov 02, 2005 | 27.84 | 27.85 | 27.57 | 27.72 | 3,341,774 | -0.28(-1.01%) |
Nov 01, 2005 | 27.67 | 28.09 | 27.67 | 28.00 | 5,034,448 | +0.33(+1.18%) |
Oct 31, 2005 | 28.19 | 28.35 | 27.25 | 27.67 | 11,622,390 | -1.43(-4.93%) |
Oct 28, 2005 | 28.95 | 29.15 | 28.89 | 29.11 | 1,727,788 | +0.37(+1.29%) |
Oct 27, 2005 | 28.91 | 28.92 | 28.66 | 28.74 | 1,210,489 | -0.16(-0.56%) |
Oct 26, 2005 | 29.11 | 29.26 | 28.85 | 28.90 | 2,113,727 | -0.16(-0.56%) |
Oct 25, 2005 | 28.98 | 29.10 | 28.73 | 29.06 | 1,230,600 | +0.01(+0.04%) |
Oct 24, 2005 | 28.92 | 29.13 | 28.82 | 29.05 | 1,284,389 | +0.18(+0.61%) |
Oct 21, 2005 | 28.74 | 28.90 | 28.59 | 28.88 | 2,405,177 | +0.25(+0.88%) |
Oct 20, 2005 | 28.78 | 28.90 | 28.56 | 28.63 | 1,653,888 | -0.25(-0.87%) |
Oct 19, 2005 | 28.77 | 28.88 | 28.48 | 28.88 | 1,478,635 | +0.03(+0.09%) |
Oct 18, 2005 | 28.83 | 29.07 | 28.74 | 28.85 | 1,432,348 | +0.03(+0.11%) |
Oct 17, 2005 | 28.76 | 28.85 | 28.57 | 28.82 | 1,716,296 | +0.12(+0.41%) |
Oct 14, 2005 | 28.56 | 28.80 | 28.35 | 28.70 | 1,640,641 | +0.14(+0.50%) |
Oct 13, 2005 | 28.51 | 28.78 | 28.40 | 28.56 | 1,840,314 | -0.07(-0.24%) |
Oct 12, 2005 | 28.84 | 28.91 | 28.57 | 28.63 | 1,392,924 | -0.01(-0.04%) |
Oct 11, 2005 | 28.60 | 28.77 | 28.59 | 28.64 | 1,337,859 | +0.04(+0.15%) |
Oct 10, 2005 | 28.70 | 28.93 | 28.48 | 28.59 | 1,572,646 | +0.02(+0.07%) |
Oct 07, 2005 | 28.83 | 28.83 | 28.38 | 28.58 | 1,333,868 | -0.13(-0.46%) |
Oct 06, 2005 | 28.78 | 28.87 | 28.56 | 28.71 | 1,983,804 | +0.03(+0.11%) |
Oct 05, 2005 | 28.83 | 28.88 | 28.68 | 28.68 | 1,415,589 | -0.21(-0.74%) |
Oct 04, 2005 | 29.02 | 29.24 | 28.89 | 28.89 | 1,776,150 | -0.05(-0.17%) |
Oct 03, 2005 | 28.86 | 29.00 | 28.78 | 28.94 | 1,851,646 | +0.04(+0.13%) |
Sep 30, 2005 | 28.66 | 29.44 | 28.80 | 28.90 | 2,864,058 | +0.24(+0.83%) |
Sep 29, 2005 | 28.51 | 28.69 | 28.31 | 28.66 | 2,319,785 | +0.24(+0.84%) |
Sep 28, 2005 | 28.39 | 28.90 | 28.33 | 28.43 | 1,628,510 | +0.04(+0.13%) |
Sep 27, 2005 | 27.87 | 28.61 | 27.78 | 28.39 | 4,018,365 | +0.68(+2.44%) |
Sep 26, 2005 | 27.90 | 28.04 | 27.69 | 27.71 | 3,576,881 | +0.11(+0.39%) |
Sep 23, 2005 | 27.57 | 27.66 | 27.39 | 27.60 | 2,100,639 | +0.14(+0.52%) |
Sep 22, 2005 | 27.62 | 27.75 | 27.20 | 27.46 | 2,582,026 | -0.05(-0.18%) |
Sep 21, 2005 | 27.81 | 27.85 | 27.47 | 27.51 | 2,844,746 | -0.46(-1.66%) |
Sep 20, 2005 | 28.04 | 28.08 | 27.86 | 27.97 | 2,457,529 | -0.01(-0.04%) |
Sep 19, 2005 | 27.99 | 28.19 | 27.87 | 27.99 | 2,839,638 | -0.21(-0.73%) |
Sep 16, 2005 | 28.51 | 28.69 | 28.18 | 28.19 | 13,021,221 | -0.31(-1.10%) |
Sep 15, 2005 | 28.44 | 28.51 | 28.25 | 28.51 | 2,626,238 | +0.09(+0.31%) |
Sep 14, 2005 | 28.44 | 28.54 | 28.36 | 28.42 | 2,669,333 | +0.04(+0.13%) |
Sep 13, 2005 | 28.46 | 28.46 | 28.15 | 28.38 | 1,963,533 | -0.07(-0.24%) |
Sep 12, 2005 | 28.67 | 28.69 | 28.36 | 28.45 | 1,718,531 | -0.26(-0.92%) |
Sep 09, 2005 | 28.60 | 28.76 | 28.49 | 28.71 | 1,085,035 | +0.20(+0.70%) |
Sep 08, 2005 | 28.63 | 28.76 | 28.46 | 28.51 | 1,201,870 | -0.22(-0.76%) |
Sep 07, 2005 | 28.70 | 28.75 | 28.58 | 28.73 | 1,419,579 | +0.04(+0.13%) |
Sep 06, 2005 | 28.49 | 28.78 | 28.39 | 28.69 | 1,387,019 | +0.39(+1.39%) |
Sep 02, 2005 | 28.31 | 28.42 | 28.20 | 28.30 | 1,191,495 | +0.01(+0.04%) |