Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.98 | 27.18 | 26.90 | 27.00 | 3,535,306 | -0.21(-0.78%) |
Nov 29, 2005 | 27.29 | 27.33 | 27.08 | 27.21 | 1,933,871 | -0.08(-0.28%) |
Nov 28, 2005 | 27.44 | 27.51 | 27.26 | 27.29 | 1,438,225 | -0.16(-0.58%) |
Nov 25, 2005 | 27.50 | 27.58 | 27.40 | 27.45 | 707,954 | -0.36(-1.30%) |
Nov 23, 2005 | 27.78 | 27.91 | 27.70 | 27.81 | 1,271,522 | -0.18(-0.64%) |
Nov 22, 2005 | 27.82 | 28.02 | 27.75 | 27.99 | 1,769,691 | -0.03(-0.11%) |
Nov 21, 2005 | 28.00 | 28.05 | 27.86 | 28.02 | 1,570,967 | +0.10(+0.35%) |
Nov 18, 2005 | 27.92 | 28.02 | 27.83 | 27.92 | 1,917,763 | +0.17(+0.61%) |
Nov 17, 2005 | 27.69 | 27.82 | 27.59 | 27.75 | 2,217,402 | +0.24(+0.86%) |
Nov 16, 2005 | 27.38 | 27.59 | 27.20 | 27.52 | 3,308,249 | -0.06(-0.21%) |
Nov 15, 2005 | 27.64 | 27.75 | 27.54 | 27.57 | 1,316,352 | +0.03(+0.09%) |
Nov 14, 2005 | 27.75 | 27.79 | 27.53 | 27.55 | 1,469,664 | -0.41(-1.46%) |
Nov 11, 2005 | 27.82 | 27.98 | 27.81 | 27.95 | 887,271 | +0.25(+0.89%) |
Nov 10, 2005 | 27.81 | 27.81 | 27.65 | 27.71 | 2,008,974 | -0.06(-0.20%) |
Nov 09, 2005 | 27.65 | 27.78 | 27.41 | 27.76 | 2,481,138 | -0.23(-0.83%) |
Nov 08, 2005 | 28.02 | 28.12 | 27.93 | 28.00 | 1,775,318 | -0.19(-0.68%) |
Nov 07, 2005 | 27.90 | 28.19 | 27.97 | 28.19 | 2,384,687 | +0.29(+1.05%) |
Nov 04, 2005 | 27.95 | 28.05 | 27.62 | 27.89 | 2,330,930 | -0.03(-0.11%) |
Nov 03, 2005 | 28.11 | 28.18 | 27.77 | 27.92 | 2,651,334 | -0.06(-0.20%) |
Nov 02, 2005 | 27.85 | 28.02 | 27.78 | 27.98 | 1,978,700 | +0.16(+0.59%) |
Nov 01, 2005 | 27.74 | 27.92 | 27.71 | 27.82 | 1,903,596 | +0.08(+0.30%) |
Oct 31, 2005 | 27.51 | 27.78 | 27.47 | 27.73 | 3,493,388 | +0.22(+0.79%) |
Oct 28, 2005 | 27.62 | 27.65 | 27.27 | 27.52 | 4,429,370 | -0.16(-0.60%) |
Oct 27, 2005 | 27.83 | 27.93 | 27.67 | 27.68 | 2,589,039 | +0.23(+0.83%) |
Oct 26, 2005 | 27.61 | 27.69 | 27.45 | 27.45 | 2,074,569 | -0.23(-0.82%) |
Oct 25, 2005 | 27.75 | 27.90 | 27.67 | 27.68 | 3,441,572 | +0.10(+0.37%) |
Oct 24, 2005 | 27.38 | 27.61 | 27.35 | 27.58 | 3,451,470 | +0.51(+1.88%) |
Oct 21, 2005 | 27.44 | 27.54 | 27.05 | 27.07 | 3,987,481 | -0.35(-1.26%) |
Oct 20, 2005 | 27.50 | 27.65 | 27.23 | 27.41 | 5,504,109 | -0.27(-0.97%) |
Oct 19, 2005 | 27.23 | 27.75 | 27.14 | 27.68 | 7,601,773 | +0.22(+0.81%) |
Oct 18, 2005 | 26.90 | 27.62 | 26.82 | 27.46 | 9,039,610 | +0.97(+3.66%) |
Oct 17, 2005 | 26.15 | 26.49 | 26.12 | 26.49 | 3,195,108 | -0.03(-0.12%) |
Oct 14, 2005 | 26.59 | 26.58 | 26.42 | 26.52 | 2,851,416 | -0.01(-0.02%) |
Oct 13, 2005 | 26.21 | 26.61 | 26.15 | 26.53 | 3,892,000 | -0.11(-0.41%) |
Oct 12, 2005 | 26.80 | 26.81 | 26.53 | 26.64 | 3,382,964 | +0.03(+0.12%) |
Oct 11, 2005 | 26.64 | 26.67 | 26.49 | 26.60 | 3,185,599 | -0.20(-0.75%) |
Oct 10, 2005 | 26.80 | 26.91 | 26.73 | 26.81 | 2,056,715 | +0.06(+0.21%) |
Oct 07, 2005 | 26.68 | 26.81 | 26.63 | 26.75 | 3,345,897 | +0.25(+0.95%) |
Oct 06, 2005 | 26.44 | 26.80 | 26.37 | 26.50 | 2,652,110 | +0.14(+0.55%) |
Oct 05, 2005 | 26.42 | 26.57 | 26.33 | 26.35 | 1,747,567 | +0.13(+0.49%) |
Oct 04, 2005 | 26.28 | 26.41 | 26.22 | 26.22 | 1,835,673 | -0.21(-0.78%) |
Oct 03, 2005 | 26.50 | 26.60 | 26.41 | 26.43 | 1,870,411 | +0.15(+0.57%) |
Sep 30, 2005 | 26.01 | 26.33 | 25.92 | 26.28 | 3,550,832 | +0.27(+1.05%) |
Sep 29, 2005 | 25.80 | 26.10 | 25.77 | 26.01 | 2,581,470 | +0.11(+0.42%) |
Sep 28, 2005 | 25.90 | 25.99 | 25.83 | 25.90 | 4,352,132 | +0.13(+0.52%) |
Sep 27, 2005 | 25.68 | 25.77 | 25.64 | 25.76 | 2,992,115 | -0.04(-0.16%) |
Sep 26, 2005 | 25.79 | 25.82 | 25.61 | 25.81 | 1,525,943 | +0.19(+0.74%) |
Sep 23, 2005 | 25.61 | 25.75 | 25.53 | 25.61 | 1,527,302 | +0.24(+0.93%) |
Sep 22, 2005 | 25.40 | 25.43 | 25.27 | 25.38 | 2,803,676 | -0.05(-0.20%) |
Sep 21, 2005 | 25.63 | 25.58 | 25.38 | 25.43 | 2,564,198 | +0.08(+0.33%) |
Sep 20, 2005 | 25.17 | 25.57 | 25.16 | 25.35 | 1,934,065 | +0.14(+0.57%) |
Sep 19, 2005 | 25.40 | 25.40 | 25.15 | 25.20 | 1,337,505 | -0.35(-1.35%) |
Sep 16, 2005 | 25.59 | 25.61 | 25.44 | 25.55 | 999,247 | +0.10(+0.41%) |
Sep 15, 2005 | 25.35 | 25.51 | 25.34 | 25.44 | 3,223,442 | -0.07(-0.26%) |
Sep 14, 2005 | 25.45 | 25.56 | 25.45 | 25.51 | 3,530,066 | +0.20(+0.79%) |
Sep 13, 2005 | 25.37 | 25.39 | 25.20 | 25.31 | 1,890,594 | -0.15(-0.61%) |
Sep 12, 2005 | 25.40 | 25.55 | 25.36 | 25.47 | 1,203,599 | -0.08(-0.32%) |
Sep 09, 2005 | 25.50 | 25.60 | 25.42 | 25.55 | 1,427,746 | +0.21(+0.81%) |
Sep 08, 2005 | 25.35 | 25.38 | 25.23 | 25.34 | 1,341,580 | -0.09(-0.34%) |
Sep 07, 2005 | 25.27 | 25.52 | 25.27 | 25.43 | 1,293,452 | +0.04(+0.14%) |
Sep 06, 2005 | 25.42 | 25.50 | 25.33 | 25.39 | 983,528 | +0.09(+0.37%) |
Sep 02, 2005 | 25.44 | 25.49 | 25.28 | 25.30 | 1,386,021 | -0.05(-0.18%) |