Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.89 | 24.99 | 24.10 | 24.94 | 1,155,261 | +0.24(+0.97%) |
Nov 29, 2005 | 25.28 | 25.45 | 24.70 | 24.70 | 925,228 | -0.61(-2.41%) |
Nov 28, 2005 | 26.19 | 26.20 | 25.17 | 25.31 | 1,080,052 | -0.49(-1.90%) |
Nov 25, 2005 | 25.92 | 25.92 | 25.51 | 25.80 | 365,740 | +0.12(+0.47%) |
Nov 23, 2005 | 25.36 | 25.86 | 25.26 | 25.68 | 955,711 | +0.42(+1.66%) |
Nov 22, 2005 | 24.95 | 25.46 | 24.77 | 25.26 | 1,146,260 | +0.32(+1.28%) |
Nov 21, 2005 | 24.99 | 25.13 | 24.74 | 24.94 | 840,945 | +0.02(+0.08%) |
Nov 18, 2005 | 24.88 | 24.99 | 24.58 | 24.92 | 613,833 | +0.09(+0.36%) |
Nov 17, 2005 | 24.57 | 25.00 | 24.47 | 24.83 | 726,389 | +0.21(+0.85%) |
Nov 16, 2005 | 24.70 | 24.83 | 24.35 | 24.62 | 339,003 | -0.15(-0.61%) |
Nov 15, 2005 | 25.15 | 25.19 | 24.53 | 24.77 | 660,545 | -0.34(-1.35%) |
Nov 14, 2005 | 24.85 | 25.69 | 24.71 | 25.11 | 1,070,848 | +0.10(+0.40%) |
Nov 11, 2005 | 25.01 | 25.20 | 24.72 | 25.01 | 700,144 | +0.00(+0.00%) |
Nov 10, 2005 | 24.50 | 25.16 | 24.40 | 25.01 | 842,852 | +0.32(+1.30%) |
Nov 09, 2005 | 24.30 | 24.95 | 24.08 | 24.69 | 1,240,967 | +0.69(+2.88%) |
Nov 08, 2005 | 23.60 | 24.57 | 23.32 | 24.00 | 1,592,710 | +0.04(+0.17%) |
Nov 07, 2005 | 24.10 | 25.22 | 23.92 | 23.96 | 2,227,178 | -0.05(-0.23%) |
Nov 04, 2005 | 23.49 | 24.45 | 23.49 | 24.02 | 4,490,042 | -0.64(-2.62%) |
Nov 03, 2005 | 25.15 | 25.23 | 24.12 | 24.66 | 3,120,083 | -0.49(-1.95%) |
Nov 02, 2005 | 25.34 | 25.61 | 25.08 | 25.15 | 1,009,542 | -0.21(-0.83%) |
Nov 01, 2005 | 25.19 | 26.36 | 25.03 | 25.36 | 1,511,435 | +0.01(+0.04%) |
Oct 31, 2005 | 25.34 | 25.69 | 25.15 | 25.35 | 1,079,316 | -0.30(-1.17%) |
Oct 28, 2005 | 25.72 | 25.85 | 25.27 | 25.65 | 645,498 | +0.29(+1.14%) |
Oct 27, 2005 | 26.10 | 26.10 | 25.35 | 25.36 | 1,382,394 | -0.86(-3.28%) |
Oct 26, 2005 | 26.14 | 26.72 | 26.00 | 26.22 | 1,046,469 | +0.36(+1.39%) |
Oct 25, 2005 | 25.94 | 26.31 | 25.72 | 25.86 | 1,130,975 | -0.18(-0.69%) |
Oct 24, 2005 | 24.95 | 26.05 | 24.80 | 26.04 | 1,319,293 | +1.30(+5.25%) |
Oct 21, 2005 | 24.31 | 24.90 | 24.31 | 24.74 | 553,057 | +0.55(+2.27%) |
Oct 20, 2005 | 24.29 | 24.61 | 23.99 | 24.19 | 892,974 | -0.10(-0.41%) |
Oct 19, 2005 | 24.00 | 24.50 | 23.70 | 24.29 | 827,578 | +0.23(+0.96%) |
Oct 18, 2005 | 24.10 | 24.44 | 23.94 | 24.06 | 441,167 | -0.06(-0.25%) |
Oct 17, 2005 | 23.99 | 24.13 | 23.80 | 24.12 | 957,774 | +0.13(+0.54%) |
Oct 14, 2005 | 24.38 | 24.38 | 23.80 | 23.99 | 734,012 | -0.22(-0.91%) |
Oct 13, 2005 | 23.86 | 24.61 | 23.45 | 24.21 | 1,131,822 | +0.56(+2.37%) |
Oct 12, 2005 | 24.92 | 24.97 | 23.32 | 23.65 | 2,608,598 | -1.32(-5.29%) |
Oct 11, 2005 | 25.90 | 26.13 | 24.90 | 24.97 | 1,251,363 | -0.85(-3.29%) |
Oct 10, 2005 | 25.59 | 25.91 | 25.53 | 25.82 | 381,806 | +0.24(+0.94%) |
Oct 07, 2005 | 25.72 | 26.09 | 25.51 | 25.58 | 775,383 | -0.14(-0.54%) |
Oct 06, 2005 | 26.10 | 26.12 | 25.50 | 25.72 | 1,341,269 | -0.37(-1.42%) |
Oct 05, 2005 | 26.93 | 27.00 | 26.01 | 26.09 | 910,592 | -0.79(-2.94%) |
Oct 04, 2005 | 27.73 | 27.80 | 26.81 | 26.88 | 1,794,861 | +0.06(+0.22%) |
Oct 03, 2005 | 27.45 | 27.50 | 26.69 | 26.82 | 895,400 | -0.68(-2.47%) |
Sep 30, 2005 | 26.93 | 27.50 | 26.90 | 27.50 | 692,040 | +0.50(+1.85%) |
Sep 29, 2005 | 26.33 | 27.00 | 26.33 | 27.00 | 910,362 | +0.61(+2.31%) |
Sep 28, 2005 | 26.50 | 27.23 | 26.22 | 26.39 | 1,187,391 | +0.02(+0.08%) |
Sep 27, 2005 | 26.95 | 27.35 | 26.16 | 26.37 | 1,386,157 | -0.48(-1.79%) |
Sep 26, 2005 | 26.39 | 27.00 | 26.29 | 26.85 | 950,343 | +0.59(+2.25%) |
Sep 23, 2005 | 26.26 | 26.35 | 25.61 | 26.26 | 816,943 | +0.63(+2.46%) |
Sep 22, 2005 | 25.63 | 26.00 | 25.51 | 25.63 | 823,845 | +0.04(+0.16%) |
Sep 21, 2005 | 25.50 | 26.08 | 25.22 | 25.59 | 2,092,215 | +0.77(+3.10%) |
Sep 20, 2005 | 25.06 | 25.34 | 24.75 | 24.82 | 1,108,198 | -0.24(-0.96%) |
Sep 19, 2005 | 25.32 | 25.75 | 25.00 | 25.06 | 1,144,744 | -0.26(-1.03%) |
Sep 16, 2005 | 25.75 | 26.28 | 24.99 | 25.32 | 3,585,107 | -0.42(-1.63%) |
Sep 15, 2005 | 26.80 | 26.88 | 25.71 | 25.74 | 2,057,044 | -0.98(-3.67%) |
Sep 14, 2005 | 27.30 | 27.80 | 26.68 | 26.72 | 1,835,200 | -0.78(-2.84%) |
Sep 13, 2005 | 27.95 | 27.95 | 27.32 | 27.50 | 1,210,468 | -0.45(-1.61%) |
Sep 12, 2005 | 27.65 | 28.41 | 26.96 | 27.95 | 2,966,837 | +1.48(+5.59%) |
Sep 09, 2005 | 27.34 | 27.34 | 26.26 | 26.47 | 1,815,812 | -0.79(-2.90%) |
Sep 08, 2005 | 28.26 | 28.30 | 27.22 | 27.26 | 1,127,204 | -1.13(-3.98%) |
Sep 07, 2005 | 28.06 | 28.51 | 28.01 | 28.39 | 728,771 | +0.29(+1.03%) |
Sep 06, 2005 | 28.33 | 28.50 | 27.87 | 28.10 | 536,258 | -0.20(-0.71%) |
Sep 02, 2005 | 28.71 | 28.77 | 28.18 | 28.30 | 568,750 | -0.48(-1.67%) |