Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.95 | 28.13 | 27.77 | 27.87 | 1,379,213 | +0.13(+0.49%) |
Nov 29, 2005 | 27.69 | 28.02 | 27.62 | 27.74 | 682,893 | +0.24(+0.86%) |
Nov 28, 2005 | 28.17 | 28.20 | 27.49 | 27.50 | 1,000,514 | -0.66(-2.36%) |
Nov 25, 2005 | 28.15 | 28.41 | 27.97 | 28.17 | 527,587 | +0.10(+0.36%) |
Nov 23, 2005 | 27.60 | 28.34 | 27.54 | 28.07 | 2,057,591 | +0.61(+2.21%) |
Nov 22, 2005 | 27.24 | 27.46 | 26.90 | 27.46 | 1,415,574 | +0.17(+0.62%) |
Nov 21, 2005 | 27.10 | 27.29 | 26.85 | 27.29 | 773,676 | +0.23(+0.84%) |
Nov 18, 2005 | 27.08 | 27.10 | 26.80 | 27.06 | 1,104,250 | +0.15(+0.56%) |
Nov 17, 2005 | 26.84 | 27.00 | 26.73 | 26.91 | 808,967 | +0.07(+0.25%) |
Nov 16, 2005 | 26.66 | 26.96 | 26.65 | 26.85 | 1,171,149 | +0.08(+0.28%) |
Nov 15, 2005 | 26.69 | 26.79 | 26.48 | 26.77 | 991,721 | +0.09(+0.35%) |
Nov 14, 2005 | 26.30 | 26.80 | 26.30 | 26.68 | 631,679 | +0.24(+0.89%) |
Nov 11, 2005 | 26.64 | 26.77 | 26.21 | 26.44 | 807,185 | -0.20(-0.76%) |
Nov 10, 2005 | 25.84 | 26.69 | 25.79 | 26.64 | 1,646,809 | +0.72(+2.79%) |
Nov 09, 2005 | 25.74 | 26.02 | 25.54 | 25.92 | 947,043 | +0.10(+0.39%) |
Nov 08, 2005 | 25.43 | 25.88 | 25.32 | 25.82 | 979,482 | +0.29(+1.15%) |
Nov 07, 2005 | 25.68 | 25.74 | 25.23 | 25.52 | 1,067,414 | -0.21(-0.82%) |
Nov 04, 2005 | 25.63 | 25.84 | 25.61 | 25.74 | 709,747 | +0.19(+0.76%) |
Nov 03, 2005 | 25.54 | 25.82 | 25.39 | 25.54 | 1,403,810 | +0.14(+0.56%) |
Nov 02, 2005 | 24.91 | 25.42 | 24.91 | 25.40 | 729,354 | +0.40(+1.62%) |
Nov 01, 2005 | 24.99 | 25.33 | 24.97 | 24.99 | 656,038 | -0.13(-0.50%) |
Oct 31, 2005 | 24.87 | 25.27 | 24.84 | 25.12 | 1,149,404 | +0.31(+1.26%) |
Oct 28, 2005 | 24.47 | 24.84 | 24.04 | 24.81 | 1,849,883 | +0.34(+1.38%) |
Oct 27, 2005 | 24.83 | 24.89 | 24.45 | 24.47 | 1,296,748 | -0.49(-1.96%) |
Oct 26, 2005 | 25.20 | 25.31 | 24.83 | 24.96 | 1,853,804 | -0.33(-1.30%) |
Oct 25, 2005 | 25.40 | 25.63 | 25.18 | 25.29 | 954,172 | -0.23(-0.89%) |
Oct 24, 2005 | 25.42 | 25.59 | 25.25 | 25.52 | 893,809 | +0.09(+0.36%) |
Oct 21, 2005 | 25.67 | 25.71 | 25.27 | 25.42 | 875,391 | -0.09(-0.36%) |
Oct 20, 2005 | 25.48 | 25.89 | 25.43 | 25.52 | 1,368,637 | +0.03(+0.10%) |
Oct 19, 2005 | 24.91 | 25.49 | 24.78 | 25.49 | 1,013,467 | +0.46(+1.85%) |
Oct 18, 2005 | 24.78 | 25.20 | 24.75 | 25.03 | 700,716 | +0.11(+0.44%) |
Oct 17, 2005 | 25.06 | 25.18 | 24.65 | 24.92 | 584,742 | -0.07(-0.27%) |
Oct 14, 2005 | 25.04 | 25.06 | 24.50 | 24.99 | 931,952 | +0.03(+0.14%) |
Oct 13, 2005 | 24.62 | 25.04 | 24.52 | 24.95 | 1,001,584 | +0.26(+1.06%) |
Oct 12, 2005 | 24.86 | 25.13 | 24.45 | 24.69 | 1,429,714 | -0.38(-1.51%) |
Oct 11, 2005 | 25.25 | 25.34 | 24.66 | 25.07 | 999,445 | -0.17(-0.67%) |
Oct 10, 2005 | 25.42 | 25.50 | 25.13 | 25.24 | 658,058 | -0.29(-1.12%) |
Oct 07, 2005 | 25.52 | 25.71 | 25.36 | 25.52 | 829,762 | +0.05(+0.20%) |
Oct 06, 2005 | 25.38 | 25.80 | 25.29 | 25.47 | 1,518,002 | +0.04(+0.17%) |
Oct 05, 2005 | 25.40 | 25.69 | 25.21 | 25.43 | 1,118,271 | -0.07(-0.26%) |
Oct 04, 2005 | 25.95 | 26.27 | 25.32 | 25.50 | 1,186,002 | -0.67(-2.57%) |
Oct 03, 2005 | 25.85 | 26.32 | 25.80 | 26.17 | 1,761,001 | +0.15(+0.58%) |
Sep 30, 2005 | 25.26 | 26.17 | 25.26 | 26.02 | 2,255,555 | +0.68(+2.69%) |
Sep 29, 2005 | 25.12 | 25.36 | 25.05 | 25.34 | 1,503,743 | +0.26(+1.04%) |
Sep 28, 2005 | 25.20 | 25.21 | 24.83 | 25.08 | 1,548,897 | +0.04(+0.17%) |
Sep 27, 2005 | 25.71 | 25.75 | 25.01 | 25.04 | 3,872,896 | -0.52(-2.04%) |
Sep 26, 2005 | 25.29 | 25.80 | 25.23 | 25.56 | 2,047,966 | +0.56(+2.26%) |
Sep 23, 2005 | 24.99 | 25.33 | 24.57 | 24.99 | 1,407,137 | +0.48(+1.96%) |
Sep 22, 2005 | 24.45 | 24.72 | 24.28 | 24.51 | 1,098,902 | +0.08(+0.31%) |
Sep 21, 2005 | 24.53 | 24.54 | 24.22 | 24.44 | 1,681,625 | -0.07(-0.27%) |
Sep 20, 2005 | 24.78 | 25.17 | 24.50 | 24.51 | 1,245,534 | +0.05(+0.21%) |
Sep 19, 2005 | 24.64 | 24.71 | 24.31 | 24.46 | 1,238,879 | -0.24(-0.95%) |
Sep 16, 2005 | 24.74 | 24.79 | 24.41 | 24.69 | 1,665,346 | +0.08(+0.31%) |
Sep 15, 2005 | 24.79 | 24.88 | 24.54 | 24.62 | 713,312 | -0.02(-0.07%) |
Sep 14, 2005 | 24.78 | 24.82 | 24.58 | 24.63 | 813,601 | -0.04(-0.17%) |
Sep 13, 2005 | 24.62 | 24.83 | 24.55 | 24.67 | 1,778,112 | +0.17(+0.69%) |
Sep 12, 2005 | 24.02 | 25.03 | 24.02 | 24.51 | 1,699,924 | -0.31(-1.25%) |
Sep 09, 2005 | 24.87 | 25.04 | 24.82 | 24.82 | 1,649,305 | -0.05(-0.20%) |
Sep 08, 2005 | 25.19 | 25.32 | 24.87 | 24.87 | 1,409,989 | -0.32(-1.27%) |
Sep 07, 2005 | 25.05 | 25.42 | 24.95 | 25.19 | 1,348,199 | +0.18(+0.71%) |
Sep 06, 2005 | 24.74 | 25.15 | 24.57 | 25.01 | 594,130 | +0.42(+1.71%) |
Sep 02, 2005 | 24.81 | 24.83 | 24.55 | 24.59 | 565,611 | -0.10(-0.41%) |