Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.58 | 26.95 | 26.28 | 26.49 | 3,740,800 | -0.01(-0.04%) |
Nov 29, 2005 | 26.16 | 26.83 | 25.97 | 26.50 | 5,419,200 | +0.45(+1.73%) |
Nov 28, 2005 | 27.09 | 27.20 | 25.89 | 26.05 | 3,784,400 | -1.07(-3.95%) |
Nov 25, 2005 | 26.95 | 27.35 | 26.93 | 27.12 | 880,400 | +0.14(+0.52%) |
Nov 23, 2005 | 27.61 | 27.75 | 26.85 | 26.98 | 4,116,800 | -0.84(-3.02%) |
Nov 22, 2005 | 27.88 | 28.11 | 27.40 | 27.82 | 2,388,800 | -0.22(-0.78%) |
Nov 21, 2005 | 27.64 | 28.14 | 27.43 | 28.04 | 2,773,600 | +0.47(+1.72%) |
Nov 18, 2005 | 27.72 | 27.85 | 27.28 | 27.57 | 5,685,600 | -0.79(-2.77%) |
Nov 17, 2005 | 27.44 | 28.49 | 27.25 | 28.35 | 8,531,200 | +1.19(+4.38%) |
Nov 16, 2005 | 26.50 | 27.20 | 26.49 | 27.16 | 2,516,400 | +0.64(+2.41%) |
Nov 15, 2005 | 26.93 | 27.12 | 26.48 | 26.52 | 2,494,800 | -0.49(-1.81%) |
Nov 14, 2005 | 26.88 | 27.45 | 26.59 | 27.01 | 2,882,800 | +0.10(+0.37%) |
Nov 11, 2005 | 27.22 | 27.23 | 26.75 | 26.91 | 1,618,400 | -0.36(-1.34%) |
Nov 10, 2005 | 26.90 | 27.33 | 26.50 | 27.27 | 3,074,000 | +0.39(+1.45%) |
Nov 09, 2005 | 26.00 | 26.95 | 26.00 | 26.89 | 3,146,400 | +0.84(+3.21%) |
Nov 08, 2005 | 26.74 | 26.77 | 26.00 | 26.05 | 3,568,800 | -0.75(-2.82%) |
Nov 07, 2005 | 26.99 | 27.20 | 26.57 | 26.80 | 2,133,600 | -0.01(-0.04%) |
Nov 04, 2005 | 27.48 | 27.50 | 26.64 | 26.82 | 3,858,400 | -0.55(-2.03%) |
Nov 03, 2005 | 26.98 | 28.06 | 26.84 | 27.37 | 6,534,400 | +0.62(+2.32%) |
Nov 02, 2005 | 26.14 | 26.82 | 26.00 | 26.75 | 6,154,400 | +0.69(+2.65%) |
Nov 01, 2005 | 25.85 | 26.50 | 25.75 | 26.06 | 4,292,400 | +0.04(+0.17%) |
Oct 31, 2005 | 25.51 | 26.69 | 25.31 | 26.02 | 7,249,200 | +0.55(+2.16%) |
Oct 28, 2005 | 25.50 | 25.75 | 25.02 | 25.46 | 5,185,600 | -0.45(-1.72%) |
Oct 27, 2005 | 25.32 | 26.00 | 25.00 | 25.91 | 6,196,800 | +0.34(+1.33%) |
Oct 26, 2005 | 23.89 | 25.82 | 23.80 | 25.57 | 31,066,000 | +4.87(+23.53%) |
Oct 25, 2005 | 21.59 | 22.00 | 20.52 | 20.70 | 11,559,600 | -0.88(-4.08%) |
Oct 24, 2005 | 20.57 | 21.68 | 20.32 | 21.58 | 4,942,000 | +1.20(+5.91%) |
Oct 21, 2005 | 20.59 | 20.93 | 20.09 | 20.38 | 3,421,200 | -0.21(-1.02%) |
Oct 20, 2005 | 20.65 | 21.17 | 20.54 | 20.59 | 2,286,400 | -0.09(-0.44%) |
Oct 19, 2005 | 20.14 | 20.75 | 19.89 | 20.68 | 2,241,600 | +0.41(+2.00%) |
Oct 18, 2005 | 20.85 | 21.07 | 20.20 | 20.27 | 2,591,200 | -0.71(-3.38%) |
Oct 17, 2005 | 21.00 | 21.03 | 20.62 | 20.98 | 1,976,000 | -0.09(-0.45%) |
Oct 14, 2005 | 20.64 | 21.12 | 20.53 | 21.07 | 2,846,800 | +0.59(+2.86%) |
Oct 13, 2005 | 20.03 | 20.62 | 20.00 | 20.49 | 3,133,200 | +0.38(+1.91%) |
Oct 12, 2005 | 20.48 | 20.61 | 19.93 | 20.11 | 4,596,000 | -0.41(-2.00%) |
Oct 11, 2005 | 20.25 | 20.88 | 19.85 | 20.52 | 7,374,800 | +0.54(+2.68%) |
Oct 10, 2005 | 20.34 | 20.50 | 19.75 | 19.98 | 2,226,000 | -0.34(-1.67%) |
Oct 07, 2005 | 20.42 | 20.58 | 20.00 | 20.32 | 2,803,200 | +0.07(+0.32%) |
Oct 06, 2005 | 20.55 | 20.70 | 19.89 | 20.25 | 3,370,400 | -0.30(-1.48%) |
Oct 05, 2005 | 21.25 | 21.31 | 20.56 | 20.56 | 3,492,400 | -0.75(-3.52%) |
Oct 04, 2005 | 22.07 | 22.15 | 21.27 | 21.31 | 2,457,600 | -0.84(-3.77%) |
Oct 03, 2005 | 21.47 | 22.39 | 21.30 | 22.14 | 3,153,600 | +0.41(+1.89%) |
Sep 30, 2005 | 21.59 | 21.82 | 21.51 | 21.73 | 2,496,800 | +0.03(+0.14%) |
Sep 29, 2005 | 21.70 | 21.80 | 21.41 | 21.70 | 3,772,000 | -0.05(-0.21%) |
Sep 28, 2005 | 22.23 | 22.73 | 21.69 | 21.75 | 4,742,400 | -0.41(-1.85%) |
Sep 27, 2005 | 22.62 | 22.93 | 21.65 | 22.16 | 3,520,000 | -0.41(-1.84%) |
Sep 26, 2005 | 22.23 | 22.62 | 22.07 | 22.57 | 3,084,800 | +0.32(+1.44%) |
Sep 23, 2005 | 22.05 | 22.30 | 21.75 | 22.25 | 1,174,800 | +0.20(+0.91%) |
Sep 22, 2005 | 22.07 | 22.40 | 21.94 | 22.05 | 2,695,600 | -0.09(-0.43%) |
Sep 21, 2005 | 22.30 | 22.38 | 21.82 | 22.15 | 5,234,000 | +0.58(+2.69%) |
Sep 20, 2005 | 22.05 | 22.23 | 21.46 | 21.57 | 3,821,200 | -0.40(-1.82%) |
Sep 19, 2005 | 22.01 | 22.09 | 21.71 | 21.97 | 2,641,600 | -0.14(-0.61%) |
Sep 16, 2005 | 21.73 | 22.18 | 21.65 | 22.11 | 2,752,000 | +0.41(+1.91%) |
Sep 15, 2005 | 21.52 | 21.82 | 21.52 | 21.69 | 2,117,600 | +0.12(+0.56%) |
Sep 14, 2005 | 21.77 | 22.00 | 21.50 | 21.57 | 1,935,200 | -0.27(-1.26%) |
Sep 13, 2005 | 22.25 | 22.25 | 21.76 | 21.84 | 4,515,200 | -0.48(-2.17%) |
Sep 12, 2005 | 21.81 | 22.50 | 21.77 | 22.33 | 2,962,400 | +0.55(+2.55%) |
Sep 09, 2005 | 22.10 | 22.14 | 21.68 | 21.77 | 3,626,800 | -0.29(-1.29%) |
Sep 08, 2005 | 20.80 | 22.11 | 20.80 | 22.06 | 5,056,800 | +1.19(+5.70%) |
Sep 07, 2005 | 21.10 | 21.10 | 20.64 | 20.87 | 4,022,800 | -0.25(-1.21%) |
Sep 06, 2005 | 21.35 | 21.73 | 20.73 | 21.12 | 7,163,600 | +0.20(+0.93%) |
Sep 02, 2005 | 20.82 | 20.93 | 20.56 | 20.93 | 1,936,000 | +0.16(+0.77%) |