Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.99 | 25.05 | 24.65 | 24.68 | 3,733,831 | -0.05(-0.19%) |
Nov 29, 2005 | 24.70 | 24.79 | 24.59 | 24.73 | 3,318,432 | +0.23(+0.92%) |
Nov 28, 2005 | 24.75 | 24.84 | 24.46 | 24.50 | 3,233,754 | -0.25(-1.02%) |
Nov 25, 2005 | 24.76 | 24.80 | 24.59 | 24.75 | 357,551 | +0.08(+0.32%) |
Nov 23, 2005 | 24.46 | 24.77 | 24.41 | 24.67 | 2,872,397 | +0.19(+0.79%) |
Nov 22, 2005 | 24.56 | 24.69 | 24.39 | 24.48 | 2,494,485 | -0.05(-0.19%) |
Nov 21, 2005 | 24.63 | 24.75 | 24.48 | 24.53 | 3,797,007 | -0.09(-0.36%) |
Nov 18, 2005 | 24.80 | 24.83 | 24.38 | 24.62 | 2,801,991 | -0.03(-0.13%) |
Nov 17, 2005 | 24.40 | 24.73 | 24.39 | 24.65 | 1,989,651 | +0.29(+1.19%) |
Nov 16, 2005 | 24.42 | 24.51 | 24.33 | 24.36 | 1,441,812 | +0.03(+0.13%) |
Nov 15, 2005 | 24.43 | 24.57 | 24.26 | 24.33 | 2,960,500 | -0.03(-0.13%) |
Nov 14, 2005 | 24.44 | 24.54 | 24.28 | 24.36 | 2,181,842 | -0.05(-0.22%) |
Nov 11, 2005 | 24.62 | 24.65 | 24.23 | 24.41 | 1,437,435 | -0.21(-0.85%) |
Nov 10, 2005 | 24.49 | 24.66 | 24.32 | 24.62 | 2,430,168 | +0.18(+0.75%) |
Nov 09, 2005 | 24.23 | 24.54 | 24.23 | 24.44 | 4,723,900 | +0.17(+0.69%) |
Nov 08, 2005 | 24.23 | 24.47 | 24.15 | 24.27 | 2,269,374 | -0.02(-0.09%) |
Nov 07, 2005 | 24.33 | 24.45 | 24.13 | 24.29 | 2,757,083 | -0.06(-0.24%) |
Nov 04, 2005 | 24.37 | 24.47 | 24.14 | 24.35 | 2,556,519 | +0.11(+0.43%) |
Nov 03, 2005 | 24.43 | 24.46 | 24.18 | 24.24 | 4,144,472 | -0.23(-0.94%) |
Nov 02, 2005 | 24.38 | 24.47 | 24.06 | 24.47 | 4,696,308 | +0.09(+0.37%) |
Nov 01, 2005 | 24.96 | 24.96 | 24.37 | 24.38 | 2,944,707 | -0.58(-2.32%) |
Oct 31, 2005 | 24.85 | 25.12 | 24.83 | 24.96 | 5,075,171 | +0.29(+1.19%) |
Oct 28, 2005 | 24.41 | 24.73 | 24.41 | 24.67 | 4,682,036 | +0.28(+1.16%) |
Oct 27, 2005 | 24.52 | 24.65 | 24.35 | 24.38 | 3,895,195 | -0.05(-0.19%) |
Oct 26, 2005 | 24.63 | 24.70 | 24.26 | 24.43 | 4,248,941 | -0.19(-0.79%) |
Oct 25, 2005 | 25.20 | 25.23 | 24.44 | 24.63 | 4,894,968 | +0.08(+0.34%) |
Oct 24, 2005 | 24.43 | 24.65 | 24.29 | 24.54 | 3,344,121 | +0.27(+1.13%) |
Oct 21, 2005 | 24.51 | 24.70 | 24.14 | 24.27 | 5,302,565 | -0.11(-0.45%) |
Oct 20, 2005 | 25.01 | 25.07 | 24.25 | 24.38 | 2,996,845 | -0.69(-2.75%) |
Oct 19, 2005 | 25.22 | 25.22 | 24.60 | 25.07 | 3,000,842 | -0.12(-0.46%) |
Oct 18, 2005 | 25.57 | 25.66 | 25.14 | 25.18 | 1,816,299 | -0.44(-1.72%) |
Oct 17, 2005 | 25.38 | 25.62 | 25.14 | 25.62 | 3,671,416 | +0.24(+0.95%) |
Oct 14, 2005 | 25.62 | 25.62 | 25.30 | 25.38 | 2,331,979 | -0.01(-0.04%) |
Oct 13, 2005 | 25.66 | 25.84 | 25.16 | 25.39 | 2,085,746 | -0.41(-1.59%) |
Oct 12, 2005 | 26.12 | 26.31 | 25.67 | 25.80 | 2,029,231 | -0.31(-1.19%) |
Oct 11, 2005 | 26.07 | 26.43 | 26.07 | 26.11 | 1,952,355 | -0.07(-0.26%) |
Oct 10, 2005 | 26.72 | 26.72 | 26.11 | 26.18 | 2,189,453 | -0.49(-1.85%) |
Oct 07, 2005 | 26.67 | 26.80 | 26.44 | 26.68 | 1,727,434 | +0.20(+0.77%) |
Oct 06, 2005 | 26.91 | 26.91 | 26.07 | 26.47 | 3,669,704 | -0.25(-0.92%) |
Oct 05, 2005 | 27.49 | 27.58 | 26.72 | 26.72 | 1,606,982 | -0.69(-2.51%) |
Oct 04, 2005 | 27.80 | 28.04 | 27.41 | 27.41 | 2,913,690 | -0.03(-0.10%) |
Oct 03, 2005 | 27.40 | 27.75 | 27.36 | 27.43 | 3,251,261 | +0.04(+0.15%) |
Sep 30, 2005 | 27.37 | 27.54 | 27.22 | 27.39 | 1,603,366 | -0.01(-0.04%) |
Sep 29, 2005 | 26.99 | 27.59 | 26.93 | 27.40 | 2,875,442 | +0.42(+1.54%) |
Sep 28, 2005 | 27.07 | 27.16 | 26.69 | 26.99 | 2,105,346 | +0.04(+0.14%) |
Sep 27, 2005 | 26.70 | 26.95 | 26.57 | 26.95 | 2,147,971 | +0.32(+1.18%) |
Sep 26, 2005 | 26.58 | 26.71 | 26.46 | 26.63 | 8,105,508 | +0.08(+0.30%) |
Sep 23, 2005 | 26.55 | 26.80 | 26.48 | 26.55 | 2,640,436 | -0.25(-0.92%) |
Sep 22, 2005 | 26.90 | 27.13 | 26.65 | 26.80 | 2,905,697 | -0.26(-0.97%) |
Sep 21, 2005 | 27.43 | 27.56 | 26.79 | 27.06 | 1,344,004 | -0.28(-1.04%) |
Sep 20, 2005 | 27.62 | 27.75 | 27.27 | 27.35 | 2,054,920 | -0.27(-0.97%) |
Sep 19, 2005 | 27.66 | 27.78 | 27.49 | 27.62 | 2,065,195 | -0.06(-0.23%) |
Sep 16, 2005 | 27.62 | 27.70 | 27.38 | 27.68 | 2,541,296 | +0.18(+0.67%) |
Sep 15, 2005 | 27.23 | 27.50 | 27.21 | 27.50 | 1,243,722 | +0.21(+0.77%) |
Sep 14, 2005 | 27.27 | 27.38 | 27.13 | 27.29 | 1,361,891 | +0.01(+0.04%) |
Sep 13, 2005 | 27.27 | 27.43 | 27.13 | 27.27 | 2,066,718 | -0.14(-0.52%) |
Sep 12, 2005 | 27.57 | 27.66 | 27.31 | 27.42 | 2,166,429 | -0.29(-1.06%) |
Sep 09, 2005 | 27.34 | 27.72 | 27.32 | 27.71 | 1,494,902 | +0.30(+1.11%) |
Sep 08, 2005 | 27.58 | 27.71 | 27.35 | 27.41 | 1,797,270 | -0.17(-0.63%) |
Sep 07, 2005 | 27.48 | 27.85 | 27.40 | 27.58 | 1,543,806 | +0.09(+0.34%) |
Sep 06, 2005 | 27.30 | 27.56 | 27.30 | 27.48 | 1,261,419 | +0.21(+0.77%) |
Sep 02, 2005 | 27.25 | 27.50 | 27.12 | 27.27 | 2,380,883 | +0.03(+0.10%) |