Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.27 | 26.55 | 26.11 | 26.23 | 2,974,561 | +0.15(+0.59%) |
Nov 29, 2005 | 26.48 | 26.62 | 25.90 | 26.07 | 1,867,256 | -0.09(-0.34%) |
Nov 28, 2005 | 26.46 | 26.50 | 25.85 | 26.16 | 2,429,583 | -0.51(-1.91%) |
Nov 25, 2005 | 26.93 | 27.01 | 26.60 | 26.67 | 982,845 | -0.16(-0.59%) |
Nov 23, 2005 | 26.68 | 26.91 | 26.17 | 26.83 | 3,071,299 | +0.15(+0.58%) |
Nov 22, 2005 | 26.17 | 26.71 | 26.00 | 26.68 | 2,309,084 | +0.73(+2.82%) |
Nov 21, 2005 | 25.52 | 25.98 | 25.45 | 25.95 | 2,118,436 | +0.48(+1.90%) |
Nov 18, 2005 | 25.78 | 25.78 | 25.08 | 25.46 | 1,875,365 | -0.05(-0.21%) |
Nov 17, 2005 | 25.88 | 25.96 | 25.30 | 25.52 | 1,950,983 | -0.07(-0.27%) |
Nov 16, 2005 | 25.24 | 25.81 | 24.95 | 25.59 | 3,773,359 | +0.85(+3.43%) |
Nov 15, 2005 | 24.50 | 25.14 | 24.47 | 24.74 | 2,947,406 | +0.08(+0.32%) |
Nov 14, 2005 | 24.65 | 24.83 | 24.35 | 24.66 | 1,800,501 | +0.27(+1.11%) |
Nov 11, 2005 | 24.24 | 24.50 | 23.91 | 24.39 | 2,242,706 | +0.20(+0.83%) |
Nov 10, 2005 | 24.56 | 24.56 | 23.82 | 24.19 | 3,402,434 | -0.53(-2.15%) |
Nov 09, 2005 | 24.66 | 25.39 | 24.26 | 24.72 | 2,442,029 | +0.00(+0.00%) |
Nov 08, 2005 | 24.67 | 25.06 | 24.45 | 24.72 | 1,527,446 | -0.07(-0.28%) |
Nov 07, 2005 | 25.39 | 25.38 | 24.57 | 24.79 | 3,113,917 | -0.59(-2.34%) |
Nov 04, 2005 | 26.03 | 26.03 | 25.16 | 25.38 | 2,662,848 | -0.64(-2.47%) |
Nov 03, 2005 | 25.96 | 26.33 | 25.59 | 26.02 | 3,420,349 | +0.39(+1.53%) |
Nov 02, 2005 | 25.24 | 25.80 | 25.19 | 25.63 | 2,405,634 | +0.41(+1.62%) |
Nov 01, 2005 | 24.84 | 25.43 | 24.61 | 25.22 | 2,893,285 | +0.38(+1.52%) |
Oct 31, 2005 | 24.52 | 24.99 | 24.52 | 24.84 | 2,826,342 | +0.45(+1.83%) |
Oct 28, 2005 | 24.42 | 24.53 | 23.55 | 24.40 | 3,012,652 | +0.10(+0.39%) |
Oct 27, 2005 | 25.06 | 25.17 | 24.18 | 24.30 | 3,483,521 | -0.49(-1.97%) |
Oct 26, 2005 | 24.39 | 25.36 | 24.08 | 24.79 | 6,126,570 | +0.67(+2.79%) |
Oct 25, 2005 | 23.97 | 24.21 | 23.47 | 24.12 | 3,704,718 | +0.66(+2.80%) |
Oct 24, 2005 | 22.52 | 23.69 | 22.51 | 23.46 | 3,935,909 | +0.95(+4.22%) |
Oct 21, 2005 | 22.31 | 22.88 | 22.02 | 22.51 | 3,569,511 | +0.20(+0.88%) |
Oct 20, 2005 | 22.94 | 23.07 | 21.99 | 22.31 | 5,928,944 | -0.57(-2.48%) |
Oct 19, 2005 | 23.29 | 23.29 | 22.01 | 22.88 | 4,629,295 | -0.16(-0.71%) |
Oct 18, 2005 | 23.55 | 23.64 | 22.85 | 23.05 | 4,093,934 | -0.72(-3.01%) |
Oct 17, 2005 | 23.86 | 23.99 | 23.49 | 23.76 | 3,233,095 | +0.24(+1.04%) |
Oct 14, 2005 | 22.73 | 23.52 | 22.39 | 23.52 | 3,852,560 | +0.79(+3.48%) |
Oct 13, 2005 | 23.42 | 23.43 | 22.30 | 22.73 | 3,294,947 | -0.77(-3.29%) |
Oct 12, 2005 | 24.21 | 24.29 | 23.34 | 23.50 | 2,369,993 | -0.76(-3.13%) |
Oct 11, 2005 | 23.68 | 24.33 | 23.66 | 24.26 | 3,207,261 | +0.78(+3.34%) |
Oct 10, 2005 | 23.85 | 24.02 | 23.22 | 23.48 | 2,178,591 | -0.43(-1.82%) |
Oct 07, 2005 | 23.70 | 23.96 | 23.40 | 23.91 | 2,458,623 | +0.58(+2.50%) |
Oct 06, 2005 | 23.79 | 23.86 | 22.97 | 23.33 | 3,742,810 | -0.73(-3.04%) |
Oct 05, 2005 | 24.84 | 24.92 | 23.93 | 24.06 | 3,272,884 | -0.75(-3.01%) |
Oct 04, 2005 | 25.52 | 25.58 | 24.75 | 24.81 | 3,053,573 | -1.23(-4.73%) |
Oct 03, 2005 | 26.51 | 26.78 | 25.90 | 26.04 | 2,328,696 | -0.41(-1.54%) |
Sep 30, 2005 | 26.67 | 26.89 | 26.45 | 26.45 | 1,498,217 | -0.41(-1.54%) |
Sep 29, 2005 | 26.89 | 26.97 | 26.40 | 26.86 | 2,243,461 | +0.08(+0.30%) |
Sep 28, 2005 | 26.09 | 26.80 | 25.93 | 26.78 | 2,780,707 | +0.74(+2.85%) |
Sep 27, 2005 | 26.12 | 26.15 | 25.80 | 26.04 | 1,715,077 | -0.16(-0.61%) |
Sep 26, 2005 | 25.93 | 26.44 | 25.80 | 26.20 | 2,075,630 | +0.24(+0.94%) |
Sep 23, 2005 | 25.95 | 26.62 | 25.90 | 25.95 | 1,915,908 | -0.66(-2.49%) |
Sep 22, 2005 | 27.15 | 27.30 | 26.02 | 26.62 | 3,204,432 | -0.39(-1.43%) |
Sep 21, 2005 | 26.72 | 27.04 | 26.67 | 27.00 | 3,524,253 | +0.54(+2.04%) |
Sep 20, 2005 | 26.67 | 26.69 | 26.00 | 26.46 | 3,632,306 | -0.21(-0.78%) |
Sep 19, 2005 | 26.46 | 30.26 | 26.46 | 26.67 | 5,126,941 | +0.58(+2.22%) |
Sep 16, 2005 | 26.61 | 26.62 | 25.84 | 26.09 | 6,654,576 | -0.63(-2.36%) |
Sep 15, 2005 | 26.90 | 27.09 | 26.62 | 26.72 | 2,098,259 | +0.02(+0.06%) |
Sep 14, 2005 | 26.94 | 27.10 | 26.58 | 26.71 | 2,325,679 | -0.08(-0.32%) |
Sep 13, 2005 | 27.32 | 27.51 | 26.78 | 26.79 | 3,078,088 | -0.49(-1.81%) |
Sep 12, 2005 | 27.95 | 27.95 | 27.10 | 27.28 | 2,442,594 | -0.66(-2.37%) |
Sep 09, 2005 | 27.84 | 28.01 | 27.73 | 27.95 | 3,049,047 | +0.32(+1.15%) |
Sep 08, 2005 | 28.05 | 28.13 | 27.53 | 27.63 | 3,384,331 | -0.33(-1.18%) |
Sep 07, 2005 | 28.42 | 28.46 | 27.73 | 27.96 | 4,640,986 | -0.49(-1.73%) |
Sep 06, 2005 | 28.48 | 28.72 | 28.15 | 28.45 | 2,175,197 | -0.02(-0.06%) |
Sep 02, 2005 | 28.95 | 29.23 | 28.41 | 28.47 | 1,790,318 | -0.83(-2.84%) |