Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.95 | 29.10 | 28.65 | 28.69 | 1,016,132 | -0.13(-0.47%) |
Nov 29, 2005 | 28.86 | 29.16 | 28.83 | 28.83 | 504,999 | -0.04(-0.13%) |
Nov 28, 2005 | 29.07 | 29.19 | 28.71 | 28.86 | 761,299 | -0.16(-0.54%) |
Nov 25, 2005 | 29.00 | 29.06 | 28.73 | 29.02 | 186,290 | +0.11(+0.39%) |
Nov 23, 2005 | 28.08 | 29.17 | 28.08 | 28.91 | 1,124,279 | +0.20(+0.71%) |
Nov 22, 2005 | 28.20 | 28.71 | 27.98 | 28.71 | 1,039,335 | +0.49(+1.73%) |
Nov 21, 2005 | 28.20 | 28.26 | 27.87 | 28.22 | 444,724 | +0.08(+0.27%) |
Nov 18, 2005 | 28.54 | 28.54 | 27.71 | 28.14 | 740,629 | -0.09(-0.32%) |
Nov 17, 2005 | 28.04 | 28.54 | 28.02 | 28.23 | 814,106 | +0.28(+0.99%) |
Nov 16, 2005 | 27.42 | 28.19 | 27.42 | 27.96 | 1,258,430 | +0.58(+2.11%) |
Nov 15, 2005 | 27.57 | 27.56 | 27.27 | 27.38 | 835,442 | -0.18(-0.65%) |
Nov 14, 2005 | 27.90 | 27.93 | 27.40 | 27.56 | 946,256 | -0.43(-1.55%) |
Nov 11, 2005 | 27.69 | 28.19 | 27.55 | 27.99 | 1,018,265 | +0.31(+1.11%) |
Nov 10, 2005 | 27.00 | 27.89 | 26.96 | 27.69 | 711,159 | +0.61(+2.27%) |
Nov 09, 2005 | 27.33 | 27.27 | 26.72 | 27.07 | 1,474,192 | -0.25(-0.93%) |
Nov 08, 2005 | 27.37 | 27.72 | 27.17 | 27.33 | 1,501,929 | -0.99(-3.50%) |
Nov 07, 2005 | 28.30 | 28.77 | 27.90 | 28.32 | 1,651,281 | +0.01(+0.05%) |
Nov 04, 2005 | 28.50 | 28.83 | 28.08 | 28.30 | 676,221 | -0.39(-1.36%) |
Nov 03, 2005 | 28.35 | 28.71 | 28.12 | 28.69 | 1,142,948 | +0.40(+1.43%) |
Nov 02, 2005 | 27.85 | 28.44 | 27.81 | 28.29 | 782,501 | +0.45(+1.62%) |
Nov 01, 2005 | 27.41 | 27.90 | 27.41 | 27.84 | 963,325 | +0.18(+0.65%) |
Oct 31, 2005 | 27.63 | 27.75 | 27.50 | 27.66 | 1,211,891 | +0.19(+0.68%) |
Oct 28, 2005 | 27.30 | 27.59 | 27.00 | 27.47 | 827,841 | +0.52(+1.92%) |
Oct 27, 2005 | 27.48 | 27.56 | 26.89 | 26.95 | 793,570 | -0.65(-2.36%) |
Oct 26, 2005 | 27.75 | 27.75 | 27.46 | 27.60 | 1,198,556 | -0.14(-0.51%) |
Oct 25, 2005 | 28.14 | 28.15 | 27.22 | 27.75 | 1,952,921 | -0.37(-1.33%) |
Oct 24, 2005 | 27.73 | 28.25 | 27.64 | 28.12 | 2,076,003 | +0.11(+0.40%) |
Oct 21, 2005 | 27.12 | 28.53 | 26.22 | 28.01 | 6,726,209 | +3.70(+15.24%) |
Oct 20, 2005 | 25.05 | 25.23 | 24.19 | 24.30 | 1,455,923 | -0.56(-2.26%) |
Oct 19, 2005 | 24.74 | 24.87 | 23.98 | 24.87 | 1,899,980 | +0.13(+0.52%) |
Oct 18, 2005 | 25.24 | 25.32 | 24.74 | 24.74 | 1,690,620 | -0.49(-1.93%) |
Oct 17, 2005 | 25.56 | 25.68 | 25.17 | 25.23 | 1,313,371 | -0.38(-1.46%) |
Oct 14, 2005 | 24.85 | 25.68 | 24.98 | 25.60 | 1,276,299 | +0.76(+3.05%) |
Oct 13, 2005 | 25.01 | 25.17 | 24.68 | 24.84 | 1,343,641 | -0.17(-0.69%) |
Oct 12, 2005 | 25.33 | 25.64 | 24.77 | 25.02 | 1,185,621 | -0.28(-1.10%) |
Oct 11, 2005 | 25.56 | 25.69 | 25.21 | 25.29 | 897,983 | -0.30(-1.17%) |
Oct 10, 2005 | 25.97 | 26.13 | 25.56 | 25.59 | 570,474 | -0.35(-1.36%) |
Oct 07, 2005 | 25.76 | 25.98 | 25.71 | 25.95 | 815,972 | +0.42(+1.64%) |
Oct 06, 2005 | 25.57 | 25.77 | 25.23 | 25.53 | 704,891 | -0.01(-0.06%) |
Oct 05, 2005 | 26.02 | 26.10 | 25.53 | 25.54 | 648,884 | -0.54(-2.07%) |
Oct 04, 2005 | 26.75 | 26.79 | 26.08 | 26.08 | 985,328 | -0.75(-2.79%) |
Oct 03, 2005 | 26.67 | 27.37 | 26.67 | 26.83 | 768,633 | +0.14(+0.53%) |
Sep 30, 2005 | 26.52 | 27.00 | 26.29 | 26.69 | 571,807 | +0.18(+0.68%) |
Sep 29, 2005 | 26.70 | 26.70 | 26.12 | 26.51 | 1,055,470 | -0.51(-1.89%) |
Sep 28, 2005 | 26.78 | 27.35 | 26.86 | 27.02 | 1,354,843 | +0.25(+0.92%) |
Sep 27, 2005 | 26.64 | 26.93 | 26.49 | 26.77 | 869,046 | +0.22(+0.82%) |
Sep 26, 2005 | 26.64 | 26.97 | 26.44 | 26.55 | 1,069,072 | +0.10(+0.37%) |
Sep 23, 2005 | 26.46 | 26.52 | 25.74 | 26.46 | 1,001,997 | +0.53(+2.05%) |
Sep 22, 2005 | 25.74 | 25.93 | 25.47 | 25.92 | 1,455,389 | +0.19(+0.73%) |
Sep 21, 2005 | 25.41 | 25.95 | 25.28 | 25.74 | 1,195,089 | +0.22(+0.88%) |
Sep 20, 2005 | 25.86 | 26.19 | 25.48 | 25.51 | 888,115 | -0.26(-1.02%) |
Sep 19, 2005 | 26.41 | 26.41 | 25.50 | 25.77 | 1,000,930 | -0.73(-2.74%) |
Sep 16, 2005 | 25.89 | 26.54 | 25.73 | 26.50 | 2,028,130 | +0.79(+3.06%) |
Sep 15, 2005 | 26.29 | 26.38 | 25.55 | 25.71 | 735,962 | -0.50(-1.92%) |
Sep 14, 2005 | 26.41 | 26.47 | 26.17 | 26.22 | 1,329,506 | -0.23(-0.85%) |
Sep 13, 2005 | 26.47 | 26.73 | 26.10 | 26.44 | 1,206,157 | +0.05(+0.17%) |
Sep 12, 2005 | 26.06 | 26.70 | 26.01 | 26.40 | 1,493,661 | +0.44(+1.70%) |
Sep 09, 2005 | 25.50 | 26.05 | 25.38 | 25.95 | 486,196 | +0.43(+1.70%) |
Sep 08, 2005 | 25.63 | 25.69 | 25.39 | 25.52 | 887,982 | -0.15(-0.58%) |
Sep 07, 2005 | 25.75 | 25.92 | 25.51 | 25.67 | 985,195 | -0.20(-0.78%) |
Sep 06, 2005 | 25.09 | 25.89 | 25.05 | 25.87 | 812,905 | +0.81(+3.23%) |
Sep 02, 2005 | 25.29 | 25.42 | 24.96 | 25.06 | 484,863 | -0.14(-0.57%) |