Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.41 | 29.97 | 29.22 | 29.53 | 1,352,871 | +0.25(+0.85%) |
Nov 29, 2005 | 29.35 | 29.48 | 29.13 | 29.28 | 644,365 | +0.02(+0.08%) |
Nov 28, 2005 | 28.97 | 29.54 | 28.87 | 29.26 | 1,320,011 | +0.71(+2.48%) |
Nov 25, 2005 | 28.56 | 28.64 | 28.38 | 28.55 | 143,713 | -0.14(-0.48%) |
Nov 23, 2005 | 27.80 | 28.78 | 27.72 | 28.69 | 785,647 | +0.77(+2.77%) |
Nov 22, 2005 | 28.31 | 28.36 | 27.84 | 27.91 | 895,919 | -0.43(-1.50%) |
Nov 21, 2005 | 27.99 | 28.36 | 27.63 | 28.34 | 439,583 | +0.36(+1.29%) |
Nov 18, 2005 | 27.75 | 28.36 | 27.71 | 27.98 | 938,030 | +0.23(+0.81%) |
Nov 17, 2005 | 27.70 | 27.93 | 27.55 | 27.75 | 472,787 | +0.15(+0.55%) |
Nov 16, 2005 | 27.54 | 27.71 | 27.09 | 27.60 | 499,532 | +0.13(+0.47%) |
Nov 15, 2005 | 27.73 | 27.91 | 26.99 | 27.47 | 894,910 | -0.31(-1.10%) |
Nov 14, 2005 | 27.71 | 28.09 | 27.70 | 27.78 | 812,796 | -0.56(-1.99%) |
Nov 11, 2005 | 28.45 | 28.57 | 28.14 | 28.34 | 480,915 | -0.15(-0.54%) |
Nov 10, 2005 | 28.61 | 28.73 | 28.16 | 28.49 | 689,358 | -0.13(-0.45%) |
Nov 09, 2005 | 28.37 | 28.78 | 28.36 | 28.62 | 659,510 | +0.27(+0.96%) |
Nov 08, 2005 | 28.12 | 28.51 | 28.10 | 28.35 | 1,637,278 | -0.73(-2.52%) |
Nov 07, 2005 | 28.96 | 29.59 | 28.80 | 29.08 | 1,580,115 | +0.12(+0.42%) |
Nov 04, 2005 | 28.57 | 28.96 | 28.50 | 28.96 | 569,781 | +0.32(+1.12%) |
Nov 03, 2005 | 28.32 | 28.92 | 28.31 | 28.64 | 870,906 | +0.39(+1.40%) |
Nov 02, 2005 | 27.66 | 28.45 | 27.63 | 28.24 | 1,130,636 | +0.55(+1.97%) |
Nov 01, 2005 | 27.53 | 27.95 | 27.25 | 27.70 | 829,594 | +0.09(+0.32%) |
Oct 31, 2005 | 27.17 | 27.99 | 27.07 | 27.61 | 1,339,694 | +0.45(+1.66%) |
Oct 28, 2005 | 26.47 | 27.33 | 26.43 | 27.16 | 768,678 | +0.81(+3.08%) |
Oct 27, 2005 | 26.90 | 27.01 | 26.31 | 26.35 | 739,534 | -0.64(-2.36%) |
Oct 26, 2005 | 27.62 | 27.67 | 26.88 | 26.98 | 1,212,636 | -0.86(-3.09%) |
Oct 25, 2005 | 27.75 | 28.37 | 27.46 | 27.84 | 1,011,660 | -0.07(-0.26%) |
Oct 24, 2005 | 27.75 | 28.52 | 27.64 | 27.91 | 1,073,530 | +0.33(+1.20%) |
Oct 21, 2005 | 27.51 | 27.98 | 27.06 | 27.58 | 2,570,158 | -0.05(-0.17%) |
Oct 20, 2005 | 27.79 | 28.29 | 27.53 | 27.63 | 1,826,272 | -0.43(-1.52%) |
Oct 19, 2005 | 26.85 | 28.36 | 26.59 | 28.06 | 6,691,473 | +3.13(+12.55%) |
Oct 18, 2005 | 25.61 | 25.62 | 24.83 | 24.93 | 930,718 | -0.60(-2.36%) |
Oct 17, 2005 | 25.73 | 25.95 | 25.27 | 25.53 | 823,486 | -0.23(-0.87%) |
Oct 14, 2005 | 25.23 | 25.81 | 24.99 | 25.76 | 1,123,143 | +0.60(+2.40%) |
Oct 13, 2005 | 25.34 | 25.44 | 24.86 | 25.16 | 1,536,538 | +0.35(+1.43%) |
Oct 12, 2005 | 25.02 | 25.36 | 24.66 | 24.80 | 1,073,226 | -0.18(-0.71%) |
Oct 11, 2005 | 25.73 | 25.73 | 24.83 | 24.98 | 1,637,784 | -0.68(-2.66%) |
Oct 10, 2005 | 25.76 | 25.87 | 25.44 | 25.66 | 625,649 | +0.02(+0.09%) |
Oct 07, 2005 | 25.86 | 26.10 | 25.35 | 25.64 | 1,031,300 | -0.10(-0.37%) |
Oct 06, 2005 | 25.28 | 26.16 | 25.19 | 25.73 | 1,507,864 | +0.47(+1.88%) |
Oct 05, 2005 | 25.06 | 25.43 | 24.95 | 25.26 | 1,992,475 | +0.35(+1.39%) |
Oct 04, 2005 | 24.95 | 25.35 | 24.69 | 24.91 | 690,172 | -0.14(-0.55%) |
Oct 03, 2005 | 25.20 | 25.31 | 24.90 | 25.05 | 816,215 | -0.08(-0.32%) |
Sep 30, 2005 | 24.64 | 25.26 | 24.63 | 25.13 | 1,059,834 | +0.35(+1.43%) |
Sep 29, 2005 | 25.00 | 25.10 | 24.58 | 24.78 | 1,436,630 | -0.28(-1.12%) |
Sep 28, 2005 | 25.05 | 25.39 | 25.03 | 25.06 | 789,291 | -0.21(-0.83%) |
Sep 27, 2005 | 25.64 | 25.82 | 25.26 | 25.27 | 730,365 | -0.46(-1.78%) |
Sep 26, 2005 | 25.82 | 26.18 | 25.48 | 25.73 | 988,831 | +0.15(+0.60%) |
Sep 23, 2005 | 25.57 | 26.34 | 25.11 | 25.57 | 2,450,842 | +0.64(+2.55%) |
Sep 22, 2005 | 24.94 | 25.10 | 23.59 | 24.94 | 2,711,172 | +0.97(+4.03%) |
Sep 21, 2005 | 24.69 | 24.70 | 23.56 | 23.97 | 4,172,980 | -0.80(-3.25%) |
Sep 20, 2005 | 25.48 | 25.81 | 24.51 | 24.78 | 2,468,620 | -0.64(-2.50%) |
Sep 19, 2005 | 26.24 | 26.24 | 25.22 | 25.41 | 785,417 | -0.78(-2.98%) |
Sep 16, 2005 | 25.72 | 26.24 | 25.72 | 26.19 | 1,110,365 | +0.47(+1.85%) |
Sep 15, 2005 | 25.53 | 25.74 | 25.28 | 25.72 | 684,660 | +0.23(+0.88%) |
Sep 14, 2005 | 26.39 | 26.39 | 25.48 | 25.49 | 1,466,470 | -0.79(-3.00%) |
Sep 13, 2005 | 26.09 | 26.53 | 25.93 | 26.28 | 1,022,657 | +0.11(+0.43%) |
Sep 12, 2005 | 25.96 | 26.31 | 25.82 | 26.17 | 646,377 | +0.13(+0.49%) |
Sep 09, 2005 | 25.48 | 26.13 | 25.45 | 26.04 | 872,905 | +0.66(+2.60%) |
Sep 08, 2005 | 25.86 | 25.86 | 25.32 | 25.38 | 529,457 | -0.59(-2.26%) |
Sep 07, 2005 | 25.87 | 26.14 | 25.69 | 25.97 | 910,263 | +0.15(+0.59%) |
Sep 06, 2005 | 24.99 | 26.01 | 24.88 | 25.81 | 1,918,134 | +0.93(+3.75%) |
Sep 02, 2005 | 24.51 | 24.97 | 24.48 | 24.88 | 1,275,620 | +0.39(+1.61%) |