Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.30 | 28.56 | 28.05 | 28.36 | 493,900 | +0.26(+0.93%) |
Nov 29, 2005 | 28.03 | 28.44 | 27.52 | 28.10 | 376,600 | +0.32(+1.15%) |
Nov 28, 2005 | 28.75 | 28.76 | 27.57 | 27.78 | 566,800 | -1.11(-3.84%) |
Nov 25, 2005 | 28.77 | 29.14 | 28.67 | 28.89 | 104,200 | +0.00(+0.00%) |
Nov 23, 2005 | 29.26 | 29.49 | 28.68 | 28.89 | 318,700 | -0.52(-1.77%) |
Nov 22, 2005 | 29.72 | 29.79 | 29.38 | 29.41 | 632,500 | -0.31(-1.04%) |
Nov 21, 2005 | 29.65 | 29.99 | 29.26 | 29.72 | 584,300 | +0.64(+2.20%) |
Nov 18, 2005 | 29.45 | 29.45 | 28.88 | 29.08 | 343,100 | -0.11(-0.38%) |
Nov 17, 2005 | 28.99 | 29.57 | 28.95 | 29.19 | 449,900 | +0.34(+1.18%) |
Nov 16, 2005 | 28.88 | 29.31 | 28.62 | 28.85 | 221,200 | -0.28(-0.96%) |
Nov 15, 2005 | 29.42 | 29.66 | 28.90 | 29.13 | 193,900 | -0.34(-1.15%) |
Nov 14, 2005 | 29.92 | 29.97 | 29.22 | 29.47 | 257,800 | -0.34(-1.14%) |
Nov 11, 2005 | 29.71 | 29.97 | 29.61 | 29.81 | 158,100 | -0.13(-0.43%) |
Nov 10, 2005 | 29.49 | 29.99 | 29.10 | 29.94 | 351,700 | +0.57(+1.94%) |
Nov 09, 2005 | 29.67 | 29.95 | 28.98 | 29.37 | 1,000,400 | -0.38(-1.28%) |
Nov 08, 2005 | 29.45 | 29.94 | 28.90 | 29.75 | 803,800 | +0.30(+1.02%) |
Nov 07, 2005 | 29.54 | 29.88 | 29.26 | 29.45 | 317,800 | +0.08(+0.27%) |
Nov 04, 2005 | 29.32 | 30.36 | 28.98 | 29.37 | 431,800 | -0.04(-0.14%) |
Nov 03, 2005 | 28.70 | 29.72 | 28.66 | 29.41 | 1,053,300 | +0.91(+3.19%) |
Nov 02, 2005 | 26.70 | 28.82 | 26.70 | 28.50 | 1,115,900 | +2.26(+8.61%) |
Nov 01, 2005 | 26.75 | 26.79 | 25.15 | 26.24 | 1,212,900 | -1.13(-4.13%) |
Oct 31, 2005 | 27.13 | 27.74 | 26.85 | 27.37 | 622,500 | +0.26(+0.96%) |
Oct 28, 2005 | 26.20 | 27.13 | 26.20 | 27.11 | 803,800 | +0.95(+3.63%) |
Oct 27, 2005 | 26.45 | 26.56 | 26.15 | 26.16 | 377,600 | -0.26(-0.98%) |
Oct 26, 2005 | 26.60 | 26.93 | 26.13 | 26.42 | 287,000 | -0.31(-1.16%) |
Oct 25, 2005 | 27.00 | 27.00 | 26.51 | 26.73 | 321,900 | -0.41(-1.51%) |
Oct 24, 2005 | 27.44 | 27.54 | 26.78 | 27.14 | 501,500 | -0.10(-0.37%) |
Oct 21, 2005 | 27.60 | 27.80 | 27.17 | 27.24 | 1,209,900 | +0.52(+1.95%) |
Oct 20, 2005 | 26.59 | 27.25 | 26.26 | 26.72 | 1,010,100 | +0.03(+0.11%) |
Oct 19, 2005 | 25.50 | 26.95 | 25.50 | 26.69 | 846,200 | +1.31(+5.16%) |
Oct 18, 2005 | 25.32 | 25.45 | 25.06 | 25.38 | 160,200 | +0.18(+0.71%) |
Oct 17, 2005 | 25.08 | 25.40 | 24.86 | 25.20 | 218,500 | +0.02(+0.08%) |
Oct 14, 2005 | 25.21 | 25.26 | 24.85 | 25.18 | 489,100 | +0.22(+0.88%) |
Oct 13, 2005 | 24.90 | 25.48 | 24.79 | 24.96 | 359,900 | +0.01(+0.04%) |
Oct 12, 2005 | 25.15 | 25.25 | 24.81 | 24.95 | 389,700 | -0.09(-0.36%) |
Oct 11, 2005 | 24.95 | 25.30 | 24.90 | 25.04 | 353,900 | +0.19(+0.76%) |
Oct 10, 2005 | 25.42 | 25.42 | 24.36 | 24.85 | 275,200 | +0.38(+1.55%) |
Oct 07, 2005 | 24.25 | 25.05 | 23.97 | 24.47 | 256,500 | +0.39(+1.62%) |
Oct 06, 2005 | 24.45 | 24.79 | 23.79 | 24.08 | 562,300 | -0.37(-1.51%) |
Oct 05, 2005 | 24.50 | 24.65 | 24.20 | 24.45 | 250,000 | -0.15(-0.61%) |
Oct 04, 2005 | 25.00 | 25.20 | 24.60 | 24.60 | 149,800 | -0.37(-1.48%) |
Oct 03, 2005 | 25.20 | 25.48 | 24.62 | 24.97 | 235,500 | -0.29(-1.15%) |
Sep 30, 2005 | 25.14 | 25.37 | 24.87 | 25.26 | 124,700 | +0.16(+0.64%) |
Sep 29, 2005 | 24.77 | 25.14 | 24.50 | 25.10 | 208,500 | +0.28(+1.13%) |
Sep 28, 2005 | 25.16 | 25.17 | 24.47 | 24.82 | 144,900 | -0.35(-1.39%) |
Sep 27, 2005 | 25.18 | 25.37 | 24.93 | 25.17 | 209,400 | +0.01(+0.04%) |
Sep 26, 2005 | 25.28 | 25.42 | 25.04 | 25.16 | 168,000 | -0.05(-0.20%) |
Sep 23, 2005 | 24.98 | 25.38 | 24.48 | 25.21 | 146,300 | +0.52(+2.11%) |
Sep 22, 2005 | 24.77 | 24.84 | 24.31 | 24.69 | 177,000 | +0.01(+0.04%) |
Sep 21, 2005 | 25.27 | 25.27 | 24.68 | 24.68 | 178,300 | -0.69(-2.72%) |
Sep 20, 2005 | 25.50 | 25.91 | 25.09 | 25.37 | 239,900 | -0.10(-0.39%) |
Sep 19, 2005 | 25.55 | 25.55 | 25.18 | 25.47 | 142,200 | -0.12(-0.47%) |
Sep 16, 2005 | 25.29 | 25.78 | 25.26 | 25.59 | 477,300 | +0.29(+1.15%) |
Sep 15, 2005 | 25.31 | 25.40 | 25.00 | 25.30 | 172,000 | +0.00(+0.00%) |
Sep 14, 2005 | 25.58 | 25.58 | 25.17 | 25.30 | 134,000 | -0.17(-0.67%) |
Sep 13, 2005 | 26.10 | 26.11 | 25.37 | 25.47 | 173,200 | -0.71(-2.71%) |
Sep 12, 2005 | 25.55 | 26.37 | 25.54 | 26.18 | 291,300 | +0.53(+2.07%) |
Sep 09, 2005 | 25.40 | 25.75 | 25.40 | 25.65 | 212,500 | +0.23(+0.90%) |
Sep 08, 2005 | 25.40 | 25.44 | 25.24 | 25.42 | 134,900 | -0.02(-0.08%) |
Sep 07, 2005 | 25.44 | 25.59 | 25.25 | 25.44 | 216,400 | -0.10(-0.39%) |
Sep 06, 2005 | 25.17 | 25.60 | 25.16 | 25.54 | 309,500 | +0.47(+1.87%) |
Sep 02, 2005 | 25.48 | 25.53 | 25.00 | 25.07 | 294,300 | -0.03(-0.12%) |