Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.93 | 28.05 | 27.32 | 27.37 | 4,168,558 | -0.61(-2.18%) |
Nov 29, 2005 | 28.02 | 28.13 | 27.95 | 27.98 | 2,303,897 | -0.12(-0.42%) |
Nov 28, 2005 | 28.02 | 28.12 | 27.99 | 28.10 | 2,144,336 | +0.04(+0.13%) |
Nov 25, 2005 | 28.12 | 28.13 | 27.95 | 28.06 | 460,167 | +0.02(+0.07%) |
Nov 23, 2005 | 27.95 | 28.08 | 27.82 | 28.04 | 1,996,689 | +0.09(+0.33%) |
Nov 22, 2005 | 27.86 | 27.99 | 27.85 | 27.95 | 2,436,891 | +0.09(+0.33%) |
Nov 21, 2005 | 27.64 | 27.94 | 27.64 | 27.86 | 1,998,138 | +0.17(+0.63%) |
Nov 18, 2005 | 27.69 | 27.75 | 27.55 | 27.68 | 2,012,951 | +0.20(+0.72%) |
Nov 17, 2005 | 27.49 | 27.51 | 27.27 | 27.48 | 2,852,781 | +0.17(+0.61%) |
Nov 16, 2005 | 27.62 | 27.63 | 27.32 | 27.32 | 1,948,064 | -0.24(-0.86%) |
Nov 15, 2005 | 27.76 | 27.79 | 27.45 | 27.55 | 2,196,181 | -0.21(-0.76%) |
Nov 14, 2005 | 27.84 | 27.86 | 27.66 | 27.76 | 1,418,823 | -0.11(-0.38%) |
Nov 11, 2005 | 27.80 | 27.91 | 27.55 | 27.87 | 1,000,679 | +0.02(+0.09%) |
Nov 10, 2005 | 27.48 | 27.89 | 27.41 | 27.84 | 2,040,806 | +0.42(+1.52%) |
Nov 09, 2005 | 27.18 | 27.49 | 27.18 | 27.43 | 1,805,892 | +0.13(+0.48%) |
Nov 08, 2005 | 27.40 | 27.40 | 27.23 | 27.30 | 1,543,284 | -0.11(-0.39%) |
Nov 07, 2005 | 27.27 | 27.55 | 27.28 | 27.40 | 1,929,709 | +0.14(+0.50%) |
Nov 04, 2005 | 27.36 | 27.43 | 27.25 | 27.27 | 2,516,752 | -0.09(-0.34%) |
Nov 03, 2005 | 27.54 | 27.54 | 27.20 | 27.36 | 3,022,164 | -0.12(-0.43%) |
Nov 02, 2005 | 27.60 | 27.61 | 27.33 | 27.48 | 3,371,073 | -0.28(-1.01%) |
Nov 01, 2005 | 27.43 | 27.85 | 27.43 | 27.76 | 5,078,588 | +0.32(+1.18%) |
Oct 31, 2005 | 27.95 | 28.10 | 27.02 | 27.43 | 11,724,291 | -1.42(-4.93%) |
Oct 28, 2005 | 28.70 | 28.89 | 28.64 | 28.86 | 1,742,937 | +0.37(+1.29%) |
Oct 27, 2005 | 28.66 | 28.67 | 28.41 | 28.49 | 1,221,102 | -0.16(-0.56%) |
Oct 26, 2005 | 28.86 | 29.00 | 28.59 | 28.65 | 2,132,260 | -0.16(-0.56%) |
Oct 25, 2005 | 28.72 | 28.84 | 28.48 | 28.81 | 1,241,389 | +0.01(+0.04%) |
Oct 24, 2005 | 28.67 | 28.87 | 28.57 | 28.80 | 1,295,650 | +0.17(+0.61%) |
Oct 21, 2005 | 28.50 | 28.65 | 28.34 | 28.63 | 2,426,265 | +0.25(+0.88%) |
Oct 20, 2005 | 28.53 | 28.64 | 28.31 | 28.38 | 1,668,389 | -0.25(-0.87%) |
Oct 19, 2005 | 28.52 | 28.63 | 28.23 | 28.63 | 1,491,599 | +0.02(+0.09%) |
Oct 18, 2005 | 28.58 | 28.82 | 28.50 | 28.60 | 1,444,906 | +0.03(+0.11%) |
Oct 17, 2005 | 28.51 | 28.60 | 28.32 | 28.57 | 1,731,344 | +0.12(+0.41%) |
Oct 14, 2005 | 28.31 | 28.54 | 28.10 | 28.45 | 1,655,025 | +0.14(+0.50%) |
Oct 13, 2005 | 28.26 | 28.53 | 28.15 | 28.31 | 1,856,449 | -0.07(-0.24%) |
Oct 12, 2005 | 28.59 | 28.66 | 28.32 | 28.38 | 1,405,137 | -0.01(-0.04%) |
Oct 11, 2005 | 28.35 | 28.52 | 28.34 | 28.39 | 1,349,588 | +0.04(+0.15%) |
Oct 10, 2005 | 28.45 | 28.68 | 28.23 | 28.35 | 1,586,435 | +0.02(+0.07%) |
Oct 07, 2005 | 28.58 | 28.58 | 28.13 | 28.33 | 1,345,563 | -0.13(-0.46%) |
Oct 06, 2005 | 28.53 | 28.62 | 28.31 | 28.46 | 2,001,197 | +0.03(+0.11%) |
Oct 05, 2005 | 28.58 | 28.63 | 28.43 | 28.43 | 1,428,000 | -0.21(-0.74%) |
Oct 04, 2005 | 28.77 | 28.99 | 28.64 | 28.64 | 1,791,723 | -0.05(-0.17%) |
Oct 03, 2005 | 28.61 | 28.74 | 28.53 | 28.69 | 1,867,881 | +0.04(+0.13%) |
Sep 30, 2005 | 28.41 | 29.18 | 28.54 | 28.65 | 2,889,169 | +0.24(+0.83%) |
Sep 29, 2005 | 28.26 | 28.44 | 28.07 | 28.41 | 2,340,124 | +0.24(+0.84%) |
Sep 28, 2005 | 28.15 | 28.64 | 28.09 | 28.18 | 1,642,788 | +0.04(+0.13%) |
Sep 27, 2005 | 27.63 | 28.36 | 27.54 | 28.14 | 4,053,596 | +0.67(+2.44%) |
Sep 26, 2005 | 27.66 | 27.79 | 27.45 | 27.47 | 3,608,242 | +0.11(+0.39%) |
Sep 23, 2005 | 27.33 | 27.42 | 27.15 | 27.36 | 2,119,057 | +0.14(+0.52%) |
Sep 22, 2005 | 27.38 | 27.51 | 26.97 | 27.22 | 2,604,664 | -0.05(-0.18%) |
Sep 21, 2005 | 27.56 | 27.61 | 27.23 | 27.27 | 2,869,687 | -0.46(-1.66%) |
Sep 20, 2005 | 27.79 | 27.84 | 27.61 | 27.73 | 2,479,076 | -0.01(-0.05%) |
Sep 19, 2005 | 27.74 | 27.95 | 27.63 | 27.74 | 2,864,535 | -0.20(-0.73%) |
Sep 16, 2005 | 28.27 | 28.45 | 27.94 | 27.95 | 13,135,386 | -0.31(-1.10%) |
Sep 15, 2005 | 28.19 | 28.27 | 28.00 | 28.26 | 2,649,264 | +0.09(+0.31%) |
Sep 14, 2005 | 28.19 | 28.30 | 28.12 | 28.17 | 2,692,737 | +0.04(+0.13%) |
Sep 13, 2005 | 28.21 | 28.21 | 27.91 | 28.13 | 1,980,749 | -0.07(-0.24%) |
Sep 12, 2005 | 28.42 | 28.45 | 28.11 | 28.20 | 1,733,598 | -0.26(-0.92%) |
Sep 09, 2005 | 28.35 | 28.51 | 28.25 | 28.46 | 1,094,548 | +0.20(+0.70%) |
Sep 08, 2005 | 28.38 | 28.51 | 28.21 | 28.27 | 1,212,408 | -0.22(-0.76%) |
Sep 07, 2005 | 28.45 | 28.50 | 28.33 | 28.48 | 1,432,026 | +0.04(+0.13%) |
Sep 06, 2005 | 28.24 | 28.53 | 28.14 | 28.45 | 1,399,180 | +0.39(+1.39%) |
Sep 02, 2005 | 28.06 | 28.17 | 27.95 | 28.05 | 1,201,942 | +0.01(+0.04%) |