Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.30 | 31.56 | 30.99 | 31.04 | 1,913,638 | -0.36(-1.13%) |
Nov 29, 2005 | 30.75 | 31.42 | 30.72 | 31.40 | 2,654,648 | +0.88(+2.88%) |
Nov 28, 2005 | 31.12 | 31.21 | 30.40 | 30.52 | 2,100,084 | -0.73(-2.33%) |
Nov 25, 2005 | 31.20 | 31.24 | 31.09 | 31.24 | 369,311 | -0.02(-0.05%) |
Nov 23, 2005 | 31.17 | 31.33 | 30.97 | 31.26 | 1,525,229 | -0.01(-0.03%) |
Nov 22, 2005 | 30.70 | 31.43 | 30.43 | 31.27 | 1,592,789 | +0.54(+1.74%) |
Nov 21, 2005 | 30.42 | 30.78 | 30.39 | 30.73 | 1,562,470 | +0.22(+0.71%) |
Nov 18, 2005 | 30.37 | 30.62 | 30.11 | 30.52 | 2,087,670 | +0.22(+0.73%) |
Nov 17, 2005 | 29.54 | 30.39 | 29.49 | 30.29 | 2,978,362 | +0.93(+3.18%) |
Nov 16, 2005 | 29.24 | 29.48 | 29.01 | 29.36 | 1,183,610 | +0.27(+0.94%) |
Nov 15, 2005 | 29.23 | 29.43 | 29.07 | 29.09 | 1,196,979 | -0.14(-0.47%) |
Nov 14, 2005 | 29.09 | 29.45 | 28.91 | 29.23 | 1,112,708 | +0.36(+1.26%) |
Nov 11, 2005 | 28.95 | 29.21 | 28.78 | 28.86 | 778,251 | -0.21(-0.72%) |
Nov 10, 2005 | 28.90 | 29.14 | 28.51 | 29.07 | 1,414,698 | +0.24(+0.84%) |
Nov 09, 2005 | 28.48 | 29.22 | 28.42 | 28.83 | 1,762,762 | +0.51(+1.80%) |
Nov 08, 2005 | 28.46 | 28.69 | 28.13 | 28.32 | 1,503,743 | -0.35(-1.21%) |
Nov 07, 2005 | 28.71 | 28.79 | 28.13 | 28.66 | 2,185,310 | -0.05(-0.18%) |
Nov 04, 2005 | 28.02 | 28.92 | 27.81 | 28.71 | 4,786,722 | +1.39(+5.11%) |
Nov 03, 2005 | 28.11 | 28.30 | 27.31 | 27.32 | 2,214,673 | -0.79(-2.82%) |
Nov 02, 2005 | 27.02 | 28.15 | 26.99 | 28.11 | 3,210,883 | +1.29(+4.83%) |
Nov 01, 2005 | 26.68 | 26.87 | 26.30 | 26.82 | 1,823,399 | +0.18(+0.66%) |
Oct 31, 2005 | 26.22 | 26.73 | 26.20 | 26.64 | 1,541,940 | +0.46(+1.74%) |
Oct 28, 2005 | 25.55 | 26.23 | 25.44 | 26.18 | 1,855,627 | +0.63(+2.48%) |
Oct 27, 2005 | 25.65 | 25.67 | 24.97 | 25.55 | 1,446,210 | -0.09(-0.36%) |
Oct 26, 2005 | 25.74 | 26.17 | 25.58 | 25.64 | 1,096,713 | +0.01(+0.03%) |
Oct 25, 2005 | 25.99 | 26.17 | 25.44 | 25.64 | 1,464,592 | -0.43(-1.66%) |
Oct 24, 2005 | 25.55 | 26.07 | 25.31 | 26.07 | 1,537,643 | +0.43(+1.68%) |
Oct 21, 2005 | 25.59 | 25.68 | 25.04 | 25.64 | 2,222,790 | +0.21(+0.81%) |
Oct 20, 2005 | 26.21 | 26.23 | 25.26 | 25.43 | 1,659,155 | -0.80(-3.07%) |
Oct 19, 2005 | 25.45 | 26.26 | 25.30 | 26.23 | 1,493,239 | +0.57(+2.24%) |
Oct 18, 2005 | 25.53 | 25.82 | 25.38 | 25.66 | 2,457,937 | -0.11(-0.42%) |
Oct 17, 2005 | 25.30 | 25.80 | 25.13 | 25.77 | 962,071 | +0.46(+1.84%) |
Oct 14, 2005 | 25.10 | 25.46 | 24.96 | 25.30 | 1,194,830 | +0.20(+0.80%) |
Oct 13, 2005 | 24.91 | 25.18 | 24.73 | 25.10 | 1,406,581 | +0.24(+0.96%) |
Oct 12, 2005 | 25.00 | 25.11 | 24.58 | 24.87 | 2,399,687 | +0.29(+1.18%) |
Oct 11, 2005 | 25.13 | 25.29 | 24.58 | 24.58 | 1,748,677 | -0.41(-1.63%) |
Oct 10, 2005 | 25.72 | 25.94 | 24.82 | 24.98 | 2,186,742 | -0.15(-0.60%) |
Oct 07, 2005 | 24.90 | 25.33 | 24.86 | 25.13 | 1,595,176 | +0.23(+0.93%) |
Oct 06, 2005 | 25.19 | 25.26 | 24.51 | 24.90 | 2,071,198 | -0.22(-0.88%) |
Oct 05, 2005 | 26.34 | 26.39 | 25.12 | 25.12 | 1,961,145 | -1.38(-5.20%) |
Oct 04, 2005 | 26.79 | 27.02 | 26.50 | 26.50 | 1,078,809 | -0.37(-1.37%) |
Oct 03, 2005 | 26.76 | 26.96 | 26.63 | 26.87 | 973,768 | -0.10(-0.36%) |
Sep 30, 2005 | 26.39 | 26.98 | 26.29 | 26.97 | 1,319,684 | +0.49(+1.85%) |
Sep 29, 2005 | 26.35 | 26.73 | 26.31 | 26.48 | 915,758 | +0.10(+0.40%) |
Sep 28, 2005 | 26.26 | 26.62 | 25.91 | 26.37 | 1,195,546 | +0.11(+0.43%) |
Sep 27, 2005 | 26.01 | 26.42 | 25.98 | 26.26 | 947,508 | +0.27(+1.05%) |
Sep 26, 2005 | 26.05 | 26.24 | 25.78 | 25.99 | 1,146,368 | -0.09(-0.35%) |
Sep 23, 2005 | 26.08 | 26.23 | 25.76 | 26.08 | 1,228,491 | +0.11(+0.42%) |
Sep 22, 2005 | 25.06 | 26.34 | 25.04 | 25.97 | 2,792,632 | +0.91(+3.64%) |
Sep 21, 2005 | 25.27 | 25.59 | 24.92 | 25.06 | 1,545,521 | -0.28(-1.12%) |
Sep 20, 2005 | 25.68 | 25.71 | 25.23 | 25.34 | 1,508,279 | -0.23(-0.90%) |
Sep 19, 2005 | 25.50 | 25.86 | 25.36 | 25.57 | 879,710 | +0.18(+0.73%) |
Sep 16, 2005 | 25.65 | 25.99 | 25.28 | 25.39 | 2,372,711 | -0.16(-0.62%) |
Sep 15, 2005 | 25.72 | 25.76 | 25.49 | 25.55 | 582,494 | -0.08(-0.29%) |
Sep 14, 2005 | 25.96 | 25.96 | 25.51 | 25.62 | 578,197 | -0.06(-0.24%) |
Sep 13, 2005 | 25.95 | 26.00 | 25.61 | 25.69 | 916,235 | -0.21(-0.81%) |
Sep 12, 2005 | 25.74 | 26.09 | 25.74 | 25.90 | 1,805,972 | +0.34(+1.34%) |
Sep 09, 2005 | 25.58 | 25.76 | 25.28 | 25.55 | 2,642,234 | +0.20(+0.78%) |
Sep 08, 2005 | 25.65 | 25.65 | 25.17 | 25.36 | 1,088,358 | -0.35(-1.37%) |
Sep 07, 2005 | 25.93 | 25.99 | 25.66 | 25.71 | 872,071 | -0.16(-0.62%) |
Sep 06, 2005 | 25.68 | 25.91 | 25.48 | 25.87 | 1,281,727 | +0.31(+1.21%) |
Sep 02, 2005 | 26.03 | 26.03 | 25.40 | 25.56 | 1,016,262 | -0.33(-1.26%) |