Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.81 | 23.91 | 23.45 | 23.53 | 2,208,718 | -0.27(-1.13%) |
Nov 29, 2005 | 24.56 | 24.65 | 23.80 | 23.80 | 2,231,492 | -0.55(-2.27%) |
Nov 28, 2005 | 24.59 | 24.65 | 24.11 | 24.35 | 2,213,298 | -0.32(-1.31%) |
Nov 25, 2005 | 24.68 | 25.05 | 24.58 | 24.67 | 991,871 | -0.01(-0.03%) |
Nov 23, 2005 | 24.35 | 25.24 | 24.31 | 24.68 | 3,527,519 | +0.64(+2.66%) |
Nov 22, 2005 | 23.60 | 24.40 | 23.57 | 24.04 | 2,437,552 | +0.38(+1.59%) |
Nov 21, 2005 | 23.64 | 23.76 | 23.41 | 23.66 | 2,330,479 | +0.09(+0.37%) |
Nov 18, 2005 | 23.50 | 24.05 | 23.20 | 23.58 | 13,134,120 | -4.84(-17.04%) |
Nov 17, 2005 | 28.45 | 28.52 | 28.11 | 28.42 | 1,202,272 | +0.24(+0.84%) |
Nov 16, 2005 | 28.47 | 28.70 | 28.13 | 28.18 | 1,015,334 | -0.17(-0.59%) |
Nov 15, 2005 | 28.69 | 28.71 | 28.20 | 28.35 | 898,194 | -0.24(-0.85%) |
Nov 14, 2005 | 28.82 | 29.06 | 28.49 | 28.59 | 675,250 | -0.32(-1.09%) |
Nov 11, 2005 | 28.75 | 28.97 | 28.69 | 28.91 | 547,811 | +0.12(+0.42%) |
Nov 10, 2005 | 28.23 | 28.84 | 28.05 | 28.79 | 1,272,514 | +0.73(+2.59%) |
Nov 09, 2005 | 27.99 | 28.27 | 27.93 | 28.06 | 653,544 | +0.18(+0.65%) |
Nov 08, 2005 | 27.74 | 28.21 | 27.67 | 27.88 | 542,759 | -0.07(-0.24%) |
Nov 07, 2005 | 28.23 | 28.28 | 27.90 | 27.95 | 1,296,395 | -0.20(-0.72%) |
Nov 04, 2005 | 28.36 | 28.48 | 27.97 | 28.15 | 657,209 | -0.07(-0.26%) |
Nov 03, 2005 | 28.38 | 28.52 | 27.99 | 28.22 | 816,262 | -0.07(-0.26%) |
Nov 02, 2005 | 28.03 | 28.59 | 27.78 | 28.30 | 1,152,182 | +0.36(+1.28%) |
Nov 01, 2005 | 27.92 | 28.00 | 27.64 | 27.94 | 882,381 | +0.07(+0.27%) |
Oct 31, 2005 | 27.43 | 28.04 | 27.42 | 27.87 | 792,844 | +0.36(+1.30%) |
Oct 28, 2005 | 26.84 | 27.58 | 26.84 | 27.51 | 1,147,044 | +0.92(+3.47%) |
Oct 27, 2005 | 26.72 | 27.01 | 26.58 | 26.59 | 639,584 | -0.25(-0.93%) |
Oct 26, 2005 | 26.98 | 27.27 | 26.75 | 26.84 | 1,090,974 | -0.22(-0.82%) |
Oct 25, 2005 | 27.10 | 27.24 | 26.74 | 27.06 | 1,000,028 | -0.05(-0.17%) |
Oct 24, 2005 | 26.98 | 27.10 | 26.69 | 27.10 | 1,219,784 | +0.20(+0.75%) |
Oct 21, 2005 | 26.70 | 27.10 | 26.58 | 26.90 | 2,172,791 | +0.30(+1.14%) |
Oct 20, 2005 | 26.57 | 26.67 | 26.30 | 26.60 | 1,433,763 | +0.11(+0.43%) |
Oct 19, 2005 | 26.22 | 26.49 | 26.05 | 26.49 | 1,421,098 | +0.13(+0.49%) |
Oct 18, 2005 | 26.60 | 26.73 | 26.33 | 26.36 | 1,082,703 | -0.37(-1.39%) |
Oct 17, 2005 | 25.94 | 26.82 | 25.93 | 26.73 | 1,683,761 | +0.73(+2.82%) |
Oct 14, 2005 | 26.03 | 26.26 | 25.56 | 25.99 | 1,617,220 | +0.01(+0.05%) |
Oct 13, 2005 | 26.02 | 26.27 | 25.89 | 25.98 | 2,135,804 | -0.16(-0.62%) |
Oct 12, 2005 | 26.50 | 26.77 | 25.95 | 26.14 | 2,303,274 | -0.47(-1.77%) |
Oct 11, 2005 | 26.87 | 26.99 | 26.50 | 26.61 | 4,968,028 | -0.30(-1.10%) |
Oct 10, 2005 | 26.82 | 27.41 | 26.61 | 26.91 | 30,615,356 | +1.31(+5.13%) |
Oct 07, 2005 | 25.82 | 26.07 | 25.39 | 25.60 | 588,282 | -0.23(-0.89%) |
Oct 06, 2005 | 26.04 | 26.14 | 25.75 | 25.83 | 1,310,859 | -0.30(-1.13%) |
Oct 05, 2005 | 26.53 | 26.71 | 26.10 | 26.12 | 658,281 | -0.42(-1.57%) |
Oct 04, 2005 | 26.53 | 27.04 | 26.46 | 26.54 | 471,354 | -0.09(-0.35%) |
Oct 03, 2005 | 26.98 | 27.00 | 26.24 | 26.63 | 1,101,110 | -0.32(-1.20%) |
Sep 30, 2005 | 26.64 | 26.96 | 26.20 | 26.96 | 749,137 | +0.18(+0.65%) |
Sep 29, 2005 | 26.29 | 26.92 | 26.07 | 26.78 | 735,055 | +0.39(+1.48%) |
Sep 28, 2005 | 26.42 | 26.56 | 26.07 | 26.39 | 604,103 | +0.03(+0.10%) |
Sep 27, 2005 | 26.57 | 26.57 | 26.13 | 26.36 | 1,051,817 | -0.17(-0.63%) |
Sep 26, 2005 | 26.53 | 26.88 | 26.32 | 26.53 | 846,890 | +0.00(+0.00%) |
Sep 23, 2005 | 26.53 | 26.63 | 26.16 | 26.53 | 773,965 | -0.01(-0.03%) |
Sep 22, 2005 | 26.54 | 26.55 | 26.04 | 26.54 | 805,093 | +0.05(+0.18%) |
Sep 21, 2005 | 26.44 | 26.61 | 26.01 | 26.49 | 1,221,605 | -0.05(-0.20%) |
Sep 20, 2005 | 26.51 | 26.82 | 26.41 | 26.55 | 1,546,948 | -0.03(-0.10%) |
Sep 19, 2005 | 26.81 | 27.02 | 26.46 | 26.57 | 1,631,484 | -1.14(-4.13%) |
Sep 16, 2005 | 27.52 | 27.85 | 27.27 | 27.72 | 1,455,410 | +0.10(+0.37%) |
Sep 15, 2005 | 27.66 | 27.94 | 27.45 | 27.62 | 955,229 | -0.06(-0.22%) |
Sep 14, 2005 | 27.60 | 28.02 | 27.14 | 27.68 | 1,681,291 | +0.24(+0.86%) |
Sep 13, 2005 | 27.79 | 27.88 | 27.25 | 27.44 | 1,397,453 | -0.12(-0.44%) |
Sep 12, 2005 | 27.48 | 27.89 | 27.25 | 27.56 | 943,915 | +0.11(+0.42%) |
Sep 09, 2005 | 27.19 | 27.58 | 27.04 | 27.45 | 1,709,488 | +0.22(+0.82%) |
Sep 08, 2005 | 27.04 | 27.45 | 27.04 | 27.23 | 875,048 | +0.00(+0.00%) |
Sep 07, 2005 | 27.49 | 27.50 | 26.73 | 27.23 | 1,390,096 | -0.22(-0.79%) |
Sep 06, 2005 | 27.58 | 27.73 | 27.22 | 27.44 | 916,525 | -0.05(-0.17%) |
Sep 02, 2005 | 27.61 | 27.87 | 27.41 | 27.49 | 997,642 | -0.18(-0.66%) |