Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.28 | 26.85 | 26.10 | 26.45 | 7,375,084 | +0.03(+0.11%) |
Nov 29, 2005 | 27.02 | 27.02 | 26.37 | 26.42 | 9,056,047 | -0.62(-2.28%) |
Nov 28, 2005 | 28.36 | 28.36 | 26.97 | 27.03 | 9,974,802 | -1.25(-4.43%) |
Nov 25, 2005 | 28.25 | 28.31 | 27.88 | 28.29 | 3,345,922 | +0.07(+0.26%) |
Nov 23, 2005 | 27.99 | 28.42 | 27.96 | 28.21 | 4,048,991 | +0.17(+0.62%) |
Nov 22, 2005 | 27.69 | 28.20 | 27.69 | 28.04 | 6,635,488 | -0.18(-0.63%) |
Nov 21, 2005 | 28.17 | 28.37 | 27.99 | 28.22 | 3,808,605 | -0.09(-0.30%) |
Nov 18, 2005 | 28.26 | 28.39 | 27.92 | 28.30 | 4,389,914 | +0.18(+0.63%) |
Nov 17, 2005 | 27.88 | 28.20 | 27.62 | 28.12 | 4,937,480 | +0.34(+1.22%) |
Nov 16, 2005 | 27.54 | 27.96 | 27.45 | 27.79 | 6,091,402 | +0.53(+1.94%) |
Nov 15, 2005 | 28.62 | 28.63 | 26.82 | 27.26 | 16,531,321 | -1.58(-5.48%) |
Nov 14, 2005 | 28.54 | 29.08 | 28.52 | 28.84 | 7,345,340 | -0.30(-1.03%) |
Nov 11, 2005 | 29.09 | 29.44 | 28.84 | 29.14 | 7,066,166 | +0.90(+3.18%) |
Nov 10, 2005 | 27.65 | 28.31 | 27.33 | 28.24 | 8,124,073 | +0.41(+1.47%) |
Nov 09, 2005 | 28.11 | 28.15 | 27.69 | 27.83 | 4,316,164 | +0.12(+0.44%) |
Nov 08, 2005 | 27.88 | 27.91 | 27.60 | 27.71 | 4,125,177 | -0.25(-0.88%) |
Nov 07, 2005 | 28.10 | 28.25 | 27.61 | 27.96 | 5,273,707 | -0.14(-0.51%) |
Nov 04, 2005 | 28.17 | 28.18 | 27.50 | 28.10 | 4,617,603 | +0.03(+0.12%) |
Nov 03, 2005 | 28.71 | 30.06 | 27.97 | 28.07 | 10,322,161 | +0.39(+1.39%) |
Nov 02, 2005 | 27.46 | 28.14 | 27.46 | 27.68 | 6,895,356 | +0.33(+1.22%) |
Nov 01, 2005 | 27.45 | 27.57 | 27.17 | 27.35 | 5,847,015 | -0.32(-1.16%) |
Oct 31, 2005 | 26.73 | 27.83 | 26.68 | 27.67 | 13,676,955 | +1.46(+5.57%) |
Oct 28, 2005 | 25.58 | 26.47 | 25.52 | 26.21 | 9,554,213 | +1.02(+4.06%) |
Oct 27, 2005 | 26.24 | 26.33 | 25.08 | 25.19 | 9,540,646 | -1.06(-4.03%) |
Oct 26, 2005 | 26.47 | 26.73 | 26.19 | 26.24 | 5,019,058 | -0.39(-1.45%) |
Oct 25, 2005 | 27.03 | 27.25 | 26.48 | 26.63 | 5,490,785 | -0.40(-1.49%) |
Oct 24, 2005 | 26.91 | 27.05 | 26.68 | 27.03 | 6,232,294 | -0.08(-0.30%) |
Oct 21, 2005 | 27.52 | 27.55 | 26.95 | 27.11 | 5,678,815 | -0.23(-0.84%) |
Oct 20, 2005 | 27.31 | 28.74 | 27.12 | 27.34 | 7,407,959 | -0.04(-0.15%) |
Oct 19, 2005 | 26.96 | 27.42 | 26.33 | 27.38 | 6,091,750 | +0.29(+1.08%) |
Oct 18, 2005 | 27.43 | 27.46 | 26.93 | 27.09 | 4,453,925 | -0.48(-1.75%) |
Oct 17, 2005 | 27.31 | 27.57 | 26.90 | 27.57 | 3,422,630 | +0.21(+0.76%) |
Oct 14, 2005 | 26.85 | 27.60 | 26.85 | 27.37 | 5,912,243 | +0.52(+1.93%) |
Oct 13, 2005 | 26.45 | 26.93 | 26.20 | 26.85 | 4,132,308 | +0.36(+1.35%) |
Oct 12, 2005 | 26.73 | 26.73 | 26.00 | 26.49 | 5,771,525 | -0.29(-1.09%) |
Oct 11, 2005 | 27.26 | 27.52 | 26.77 | 26.79 | 4,754,320 | -0.47(-1.71%) |
Oct 10, 2005 | 27.66 | 27.81 | 27.22 | 27.25 | 3,679,019 | -0.39(-1.41%) |
Oct 07, 2005 | 27.43 | 27.72 | 27.29 | 27.64 | 4,150,050 | +0.48(+1.76%) |
Oct 06, 2005 | 27.74 | 28.05 | 26.74 | 27.16 | 8,374,373 | -0.17(-0.63%) |
Oct 05, 2005 | 27.62 | 27.83 | 27.32 | 27.34 | 4,576,031 | -0.32(-1.14%) |
Oct 04, 2005 | 28.03 | 28.17 | 27.60 | 27.65 | 5,376,158 | -0.40(-1.41%) |
Oct 03, 2005 | 28.80 | 28.82 | 27.93 | 28.05 | 6,300,653 | -0.80(-2.77%) |
Sep 30, 2005 | 28.49 | 28.99 | 28.44 | 28.85 | 4,430,443 | +0.25(+0.88%) |
Sep 29, 2005 | 28.18 | 28.89 | 28.00 | 28.60 | 6,019,565 | +0.39(+1.39%) |
Sep 28, 2005 | 28.33 | 28.50 | 27.99 | 28.20 | 4,996,619 | -0.13(-0.45%) |
Sep 27, 2005 | 28.29 | 28.50 | 27.98 | 28.33 | 3,844,784 | +0.10(+0.37%) |
Sep 26, 2005 | 28.54 | 28.81 | 28.03 | 28.23 | 6,309,002 | +0.06(+0.20%) |
Sep 23, 2005 | 28.44 | 28.77 | 28.12 | 28.17 | 6,556,171 | -0.18(-0.63%) |
Sep 22, 2005 | 27.82 | 28.48 | 27.58 | 28.35 | 7,899,515 | +0.63(+2.26%) |
Sep 21, 2005 | 28.40 | 28.52 | 27.52 | 27.72 | 12,856,303 | -0.97(-3.37%) |
Sep 20, 2005 | 29.61 | 29.63 | 28.39 | 28.69 | 9,604,830 | -0.90(-3.03%) |
Sep 19, 2005 | 29.58 | 30.29 | 29.50 | 29.58 | 4,522,631 | -0.63(-2.07%) |
Sep 16, 2005 | 29.95 | 30.26 | 29.79 | 30.21 | 7,093,126 | +0.44(+1.47%) |
Sep 15, 2005 | 30.02 | 30.41 | 29.68 | 29.77 | 3,716,416 | -0.16(-0.54%) |
Sep 14, 2005 | 30.82 | 30.97 | 29.93 | 29.94 | 3,773,816 | -0.74(-2.42%) |
Sep 13, 2005 | 31.11 | 31.11 | 30.63 | 30.68 | 4,066,037 | -0.44(-1.42%) |
Sep 12, 2005 | 30.90 | 31.18 | 30.64 | 31.12 | 5,873,454 | +0.79(+2.62%) |
Sep 09, 2005 | 30.81 | 30.82 | 30.15 | 30.33 | 5,043,409 | -0.34(-1.11%) |
Sep 08, 2005 | 30.11 | 30.72 | 30.11 | 30.67 | 6,296,652 | +0.37(+1.21%) |
Sep 07, 2005 | 29.78 | 30.34 | 29.61 | 30.30 | 6,160,109 | +0.44(+1.48%) |
Sep 06, 2005 | 29.69 | 30.13 | 29.64 | 29.86 | 5,290,579 | +0.42(+1.43%) |
Sep 02, 2005 | 29.69 | 29.87 | 29.32 | 29.44 | 5,255,269 | -0.10(-0.35%) |