Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 25.55 | 25.90 | 25.03 | 25.63 | 3,954,601 | +0.37(+1.46%) |
Nov 29, 2005 | 25.59 | 25.96 | 25.23 | 25.26 | 3,253,906 | -0.16(-0.65%) |
Nov 28, 2005 | 26.34 | 26.71 | 25.31 | 25.43 | 3,241,824 | -1.10(-4.14%) |
Nov 25, 2005 | 26.57 | 26.70 | 26.30 | 26.53 | 626,395 | +0.02(+0.09%) |
Nov 23, 2005 | 26.97 | 26.97 | 26.30 | 26.50 | 3,493,943 | -0.44(-1.64%) |
Nov 22, 2005 | 26.61 | 27.06 | 26.28 | 26.95 | 3,769,711 | +0.54(+2.05%) |
Nov 21, 2005 | 25.89 | 26.47 | 25.72 | 26.41 | 3,043,225 | +0.94(+3.71%) |
Nov 18, 2005 | 26.07 | 26.22 | 25.21 | 25.46 | 5,406,870 | -0.50(-1.93%) |
Nov 17, 2005 | 25.77 | 26.04 | 25.44 | 25.96 | 6,107,807 | +0.70(+2.76%) |
Nov 16, 2005 | 24.65 | 25.44 | 24.41 | 25.26 | 3,995,143 | +0.66(+2.67%) |
Nov 15, 2005 | 24.66 | 25.22 | 24.25 | 24.61 | 5,131,799 | -0.19(-0.76%) |
Nov 14, 2005 | 24.99 | 25.44 | 24.46 | 24.80 | 7,883,078 | +0.18(+0.73%) |
Nov 11, 2005 | 24.38 | 25.08 | 23.34 | 24.62 | 26,533,390 | -2.32(-8.62%) |
Nov 10, 2005 | 27.98 | 27.98 | 26.59 | 26.94 | 3,608,839 | -1.21(-4.29%) |
Nov 09, 2005 | 28.27 | 29.02 | 27.49 | 28.14 | 3,420,132 | -0.16(-0.58%) |
Nov 08, 2005 | 28.29 | 28.65 | 27.64 | 28.31 | 2,628,228 | +0.53(+1.92%) |
Nov 07, 2005 | 28.42 | 28.44 | 27.30 | 27.78 | 3,397,385 | -0.64(-2.25%) |
Nov 04, 2005 | 29.39 | 29.48 | 28.19 | 28.42 | 3,236,258 | -1.20(-4.05%) |
Nov 03, 2005 | 29.61 | 29.74 | 29.13 | 29.61 | 4,669,480 | +0.24(+0.81%) |
Nov 02, 2005 | 28.19 | 29.47 | 28.10 | 29.38 | 3,399,599 | +1.00(+3.53%) |
Nov 01, 2005 | 27.64 | 28.42 | 27.61 | 28.37 | 4,053,210 | +0.37(+1.32%) |
Oct 31, 2005 | 28.07 | 28.63 | 27.59 | 28.01 | 3,713,475 | -0.15(-0.52%) |
Oct 28, 2005 | 27.31 | 28.15 | 26.31 | 28.15 | 4,090,767 | +1.18(+4.38%) |
Oct 27, 2005 | 27.88 | 28.14 | 26.71 | 26.97 | 4,662,245 | +0.02(+0.06%) |
Oct 26, 2005 | 26.81 | 28.05 | 26.62 | 26.95 | 4,197,351 | -0.05(-0.18%) |
Oct 25, 2005 | 25.86 | 27.04 | 25.76 | 27.00 | 4,611,929 | +1.72(+6.82%) |
Oct 24, 2005 | 24.13 | 25.28 | 23.92 | 25.28 | 2,430,862 | +0.99(+4.09%) |
Oct 21, 2005 | 23.96 | 24.61 | 23.67 | 24.29 | 3,930,681 | +0.21(+0.85%) |
Oct 20, 2005 | 25.11 | 25.14 | 23.60 | 24.08 | 3,805,600 | -1.17(-4.65%) |
Oct 19, 2005 | 25.18 | 25.31 | 24.05 | 25.26 | 4,236,819 | +0.23(+0.92%) |
Oct 18, 2005 | 25.99 | 26.24 | 25.00 | 25.03 | 2,695,939 | -1.26(-4.78%) |
Oct 17, 2005 | 26.26 | 26.54 | 25.99 | 26.28 | 1,857,764 | +0.41(+1.59%) |
Oct 14, 2005 | 24.01 | 25.95 | 24.01 | 25.87 | 3,226,925 | +0.75(+3.01%) |
Oct 13, 2005 | 25.72 | 25.72 | 23.85 | 25.12 | 5,897,562 | -0.75(-2.89%) |
Oct 12, 2005 | 26.08 | 26.24 | 25.70 | 25.86 | 3,031,082 | -0.33(-1.25%) |
Oct 11, 2005 | 26.22 | 26.77 | 26.19 | 26.19 | 1,961,205 | +0.12(+0.47%) |
Oct 10, 2005 | 26.66 | 26.66 | 25.79 | 26.07 | 2,770,242 | -0.52(-1.94%) |
Oct 07, 2005 | 25.75 | 26.71 | 25.64 | 26.59 | 3,795,328 | +0.85(+3.32%) |
Oct 06, 2005 | 26.46 | 27.04 | 25.13 | 25.73 | 8,436,033 | -1.88(-6.81%) |
Oct 05, 2005 | 28.90 | 28.97 | 27.55 | 27.61 | 5,686,947 | -1.08(-3.77%) |
Oct 04, 2005 | 29.54 | 29.74 | 28.69 | 28.69 | 2,303,814 | -1.10(-3.69%) |
Oct 03, 2005 | 29.86 | 30.14 | 29.29 | 29.79 | 3,316,124 | +0.19(+0.64%) |
Sep 30, 2005 | 29.77 | 30.19 | 29.52 | 29.61 | 2,978,113 | -0.17(-0.58%) |
Sep 29, 2005 | 29.39 | 29.90 | 29.33 | 29.78 | 4,344,810 | +0.71(+2.43%) |
Sep 28, 2005 | 28.51 | 29.16 | 27.93 | 29.07 | 3,927,650 | +0.65(+2.28%) |
Sep 27, 2005 | 28.03 | 28.51 | 27.67 | 28.42 | 3,112,175 | +0.55(+1.97%) |
Sep 26, 2005 | 26.93 | 27.93 | 26.68 | 27.87 | 2,087,252 | +0.82(+3.03%) |
Sep 23, 2005 | 27.05 | 27.55 | 26.69 | 27.05 | 2,076,250 | -0.46(-1.67%) |
Sep 22, 2005 | 27.51 | 28.51 | 26.82 | 27.51 | 3,282,121 | -0.23(-0.83%) |
Sep 21, 2005 | 27.67 | 28.02 | 27.22 | 27.74 | 3,200,725 | +0.53(+1.96%) |
Sep 20, 2005 | 27.44 | 27.72 | 26.91 | 27.21 | 2,073,646 | -0.23(-0.84%) |
Sep 19, 2005 | 26.45 | 27.55 | 26.40 | 27.44 | 2,870,686 | +1.20(+4.57%) |
Sep 16, 2005 | 26.36 | 26.46 | 26.11 | 26.24 | 2,610,647 | -0.10(-0.37%) |
Sep 15, 2005 | 26.35 | 26.77 | 25.82 | 26.34 | 3,112,012 | +0.10(+0.38%) |
Sep 14, 2005 | 26.50 | 26.58 | 25.77 | 26.24 | 4,280,819 | -0.09(-0.34%) |
Sep 13, 2005 | 26.68 | 26.87 | 26.30 | 26.33 | 2,722,991 | -0.56(-2.07%) |
Sep 12, 2005 | 27.72 | 27.78 | 26.86 | 26.89 | 2,706,117 | -0.93(-3.33%) |
Sep 09, 2005 | 26.93 | 27.82 | 26.93 | 27.82 | 2,282,344 | +0.86(+3.20%) |
Sep 08, 2005 | 27.45 | 27.45 | 26.86 | 26.95 | 2,403,006 | -0.33(-1.20%) |
Sep 07, 2005 | 27.43 | 27.62 | 27.15 | 27.28 | 2,223,309 | +0.00(+0.00%) |
Sep 06, 2005 | 27.27 | 27.51 | 26.76 | 27.28 | 2,227,945 | +0.02(+0.09%) |
Sep 02, 2005 | 27.90 | 27.95 | 27.03 | 27.26 | 2,287,933 | -0.99(-3.51%) |